CTCP Nước giải khát Yến sào Khánh Hòa (skv)

36
0.30
(0.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-2.30 -6.05% 72,200 5,800 0.2
35.70
38
35.70
2 tháng
(2024-07-22) 		-3.30 -8.46% 154,200 2,100 0.1
35.70
39.90
35.70
3 tháng
(2024-06-21) 		-6.49 -15.38% 266,000 10,800 0.4
35.70
42.19
35.70
6 tháng
(2024-03-25) 		-8.82 -19.82% 995,400 3,700 0.2
35.47
44.52
35.70
12 tháng
(2023-09-25) 		-1.17 -3.17% 2,176,900 -2,800 -0.2
35.47
47.51
35.70
24 tháng
(2022-09-30) 		14.52 68.59% 5,347,787 -392,900 -11.9
20.58
47.51
35.70
36 tháng
(2021-10-05) 		15.61 77.71% 8,842,456 -91,100 -4.0
20.01
47.51
35.70
60 tháng
(2019-10-16) 		20.90 141.19% 14,233,694 -46,200 -2.7
13.20
47.51
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
19.61
 9,500 19.54 19.82 19.47 0 0 0
05/07/2021
19.54
 7,500 19.89 19.89 19.47 0 0 0
02/07/2021
19.89
 25,780 20.04 20.18 19.82 200 0 0.0
01/07/2021
20.04
 20,300 20.53 20.60 19.89 0 0 0
30/06/2021
20.53
 47,640 19.18 21.31 19.18 0 0 0
29/06/2021
19.18
 51,231 18.40 20.60 18.54 0 0 0
28/06/2021
18.40
 66,540 17.12 18.69 17.98 0 0 0
25/06/2021
17.12
 4,840 18.26 18.26 17.12 0 0 0
24/06/2021
18.26
 700 18.26 18.26 17.41 0 0 0
23/06/2021
18.26
 326 18.33 18.33 17.41 0 0 0
22/06/2021
18.33
 4,600 17.55 18.83 18.12 0 0 0
21/06/2021
17.55
 3,104,300 17.41 17.83 16.70 0 0 0
18/06/2021
17.41
 1,500 17.41 17.41 17.34 0 0 0
17/06/2021
17.41
 1,500 17.41 17.41 17.41 0 0 0
16/06/2021
17.41
 0 17.41 17.41 17.41 0 0 0
15/06/2021
17.41
 300 16.55 17.41 17.41 0 0 0
14/06/2021
16.55
 5,023 17.62 17.62 16.55 0 0 0
11/06/2021
17.62
 5,600 18.40 18.40 16.06 0 0 0
10/06/2021
18.40
 100 18.33 18.40 18.40 0 0 0
09/06/2021
18.33
 100 17.69 18.33 18.33 0 0 0
08/06/2021
17.69
 300 17.05 17.69 17.69 0 0 0
07/06/2021
17.05
 19,700 16.98 17.05 16.98 0 0 0
04/06/2021
16.98
 8,900 17.41 17.41 16.98 0 0 0
03/06/2021
17.41
 500 17.27 17.41 17.41 0 0 0
02/06/2021
17.27
 20,100 17.48 17.48 17.05 4,000 0 0.1
01/06/2021
17.48
 2,200 17.62 17.62 17.48 0 0 0
31/05/2021
17.62
 300 17.69 17.69 17.62 0 0 0
28/05/2021
17.69
 2,000 18.12 18.12 17.69 1,000 0 0.0
27/05/2021
18.12
 100 16.91 18.12 18.12 0 0 0
26/05/2021
16.91
 200 17.41 18.05 16.91 0 0 0
25/05/2021
17.41
 1,300 18.33 18.33 17.05 300 0 0.0
24/05/2021
18.33
 0 18.33 18.33 18.33 0 0 0
21/05/2021
18.33
 100 17.69 18.33 18.33 0 0 0
20/05/2021
17.69
 300 16.98 17.69 17.05 0 0 0
19/05/2021
16.98
 40,400 17.76 17.76 16.84 0 0 0
18/05/2021
17.76
 26,100 17.83 17.83 16.70 0 0 0
17/05/2021
17.83
 800 17.98 17.98 17.76 0 0 0
14/05/2021
17.98
 7,600 17.76 17.98 17.98 0 0 0
13/05/2021
17.76
 2,500 17.76 17.76 17.76 0 0 0
12/05/2021
17.76
 5,200 18.05 18.05 17.76 0 0 0
11/05/2021
18.05
 4,300 17.76 18.05 17.76 0 0 0
10/05/2021
17.76
 200 17.76 17.76 17.76 0 0 0
07/05/2021
17.76
 200 17.76 17.76 17.76 0 0 0
06/05/2021
17.76
 7,800 17.48 17.98 17.76 300 0 0.0
05/05/2021
17.48
 1,700 17.41 17.98 17.48 1,600 0 0.0
04/05/2021
17.41
 1,000 17.69 17.69 17.41 0 0 0
29/04/2021
17.69
 1,020 17.69 17.69 17.69 0 0 0
28/04/2021
17.69
 300 17.76 17.76 17.69 100 0 0.0
27/04/2021
17.76
 1,600 17.27 17.83 17.76 0 0 0
26/04/2021
17.27
 2,300 17.90 17.90 17.19 700 0 0.0
23/04/2021
17.90
 10,600 17.98 17.98 17.55 2,100 1,000 0.0
22/04/2021
17.98
 0 17.98 17.98 17.98 0 0 0
20/04/2021
17.98
 0 18.12 17.98 17.98 0 0 0
19/04/2021
18.12
 6,300 16.98 18.12 17.19 100 0 0.0
16/04/2021
16.98
 7,500 16.84 17.05 16.98 0 0 0
15/04/2021
16.84
 18,400 17.55 17.55 16.84 0 0 0
14/04/2021
17.55
 0 17.48 17.55 17.55 0 0 0
13/04/2021
17.48
 14,000 17.90 17.90 17.48 900 0 0.0
12/04/2021
17.90
 233 17.48 17.90 17.90 0 0 0
09/04/2021
17.48
 14,200 17.98 17.98 17.48 0 0 0
08/04/2021
17.98
 8,700 17.41 17.98 17.48 500 0 0.0
07/04/2021
17.41
 3,900 17.55 17.55 17.41 1,000 0 0.0
06/04/2021
17.55
 1,100 17.90 18.12 17.55 0 0 0
05/04/2021
17.90
 7,100 17.41 17.98 17.34 1,900 0 0.0
02/04/2021
17.41
 2,000 17.76 17.76 17.41 0 0 0
01/04/2021
17.76
 510 17.76 17.76 17.76 0 0 0
31/03/2021
17.76
 4,100 18.26 18.26 17.76 0 0 0
30/03/2021
18.26
 3,500 18.47 18.47 18.12 0 0 0
29/03/2021
18.47
 4,800 17.55 18.47 18.05 0 0 0
26/03/2021
17.55
 0 17.41 17.55 17.55 0 0 0
25/03/2021
17.41
 7,500 17.55 17.62 17.41 5,300 0 0.1
24/03/2021
17.55
 1,500 18.12 18.12 17.55 200 0 0.0
23/03/2021
18.12
 300 17.55 18.12 18.12 0 0 0
22/03/2021
17.55
 2,900 18.19 18.19 17.41 300 0 0.0
19/03/2021
18.19
 4,323 17.83 18.26 18.12 0 0 0
18/03/2021
17.83
 2,800 18.40 18.40 17.76 300 0 0.0
17/03/2021
18.40
 715 17.76 18.62 18.40 0 0 0
16/03/2021
17.76
 5,000 17.41 17.76 17.76 0 0 0
15/03/2021
17.41
 2,100 17.69 17.76 17.41 0 0 0
12/03/2021
17.69
 14,761 17.27 17.90 17.27 6,000 0 0.1
11/03/2021
17.27
 3,201 17.12 17.27 16.91 0 0 0
10/03/2021
17.12
 300 16.91 17.12 16.98 0 0 0
09/03/2021
16.91
 5,200 17.05 17.19 16.91 0 0 0
08/03/2021
17.05
 4,495 17.05 17.41 16.84 0 0 0
05/03/2021
17.05
 900 17.48 17.48 17.05 0 0 0
04/03/2021
17.48
 500 17.48 17.62 17.48 0 0 0
03/03/2021
17.48
 400 17.05 17.48 16.98 0 0 0
02/03/2021
17.05
 2,700 17.19 17.41 17.05 1,100 0 0.0
01/03/2021
17.19
 1,400 16.63 17.19 16.77 0 0 0
26/02/2021
16.63
 400 16.98 16.98 16.41 0 0 0
25/02/2021
16.98
 1,610 16.70 16.98 16.55 100 0 0.0
24/02/2021
16.70
 1,000 16.98 16.98 16.70 500 0 0.0
23/02/2021
16.98
 2,600 16.34 17.12 16.55 1,600 0 0.0
22/02/2021
16.34
 280 15.70 16.34 16.34 0 0 0
19/02/2021
15.70
 1,000 16.34 16.34 15.70 0 0 0
18/02/2021
16.34
 2,300 16.27 16.34 16.06 0 0 0
17/02/2021
16.27
 0 16.27 16.27 16.27 0 0 0
09/02/2021
16.27
 1,000 16.27 16.27 16.27 0 0 0
08/02/2021
16.27
 9,000 15.63 16.27 15.42 0 0 0
05/02/2021
15.63
 24,800 16.34 16.34 15.63 0 23,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |