CTCP Nước giải khát Yến sào Khánh Hòa (skv)

31.70
-0.10
(-0.31%)

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
(2024-10-23)
0.50 1.60% 152,154 400 0.0
30.90
32.60
31.80
2 tháng
(2024-09-23)
-4.20 -11.67% 310,655 700 0.0
30.90
36
31.80
3 tháng
(2024-08-26)
-5.40 -14.52% 367,215 5,500 0.2
30.90
37.50
31.80
6 tháng
(2024-05-27)
-5.54 -14.83% 916,908 4,400 0.3
30.90
43.87
31.80
12 tháng
(2023-11-28)
-15.43 -32.67% 1,943,668 -8,900 -0.4
30.90
47.51
31.80
24 tháng
(2022-12-05)
9.52 42.75% 5,406,240 -410,500 -12.3
22.11
47.51
31.80
36 tháng
(2021-12-08)
9.91 45.29% 7,304,193 -116,900 -4.4
20.58
47.51
31.80
60 tháng
(2019-12-19)
14.95 88.70% 14,457,789 -43,600 -2.6
13.20
47.51
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
19.93
9,400 20.17 20.17 19.93 2,900 0 0.1
10/09/2021
20.17
1,700 20.25 20.25 20.09 1,300 0 0.0
09/09/2021
20.25
1,700 19.93 20.25 20.17 0 0 0
08/09/2021
19.93
11,000 20.09 20.40 19.93 6,200 0 0.2
07/09/2021
20.09
8,000 20.01 20.32 20.09 5,000 0 0.1
06/09/2021
20.01
15,800 19.93 20.32 19.62 0 0 0
01/09/2021
19.93
1,800 19.93 20.64 19.54 0 0 0
31/08/2021
19.93
12,000 19.54 19.93 19.23 3,400 0 0.1
30/08/2021
19.54
9,900 18.76 19.54 18.76 600 0 0.0
27/08/2021
18.76
100 18.60 18.76 18.76 0 0 0
26/08/2021
18.60
1,300 18.84 18.84 18.60 100 0 0.0
25/08/2021
18.84
8,300 18.84 18.92 18.60 0 0 0
24/08/2021
18.84
1,000 18.92 19.00 18.76 0 0 0
23/08/2021
18.92
9,800 19.15 19.15 18.92 4,000 0 0.1
20/08/2021
19.15
11,100 18.92 19.31 18.92 0 0 0
19/08/2021
18.92
4,700 18.92 18.92 18.76 200 0 0.0
18/08/2021
18.92
300 18.76 18.92 18.92 0 0 0
17/08/2021
18.76
28,000 18.76 18.76 18.68 26,700 0 0.6
16/08/2021
18.76
4,600 18.60 21.03 18.60 2,500 0 0.1
13/08/2021
18.60
9,900 18.68 19.00 18.53 2,300 0 0.1
12/08/2021
18.68
14,400 18.53 19.46 18.21 900 0 0.0
11/08/2021
18.53
21,200 17.98 18.60 17.90 5,000 0 0.1
10/08/2021
17.98
11,000 17.74 18.29 17.59 3,700 0 0.1
09/08/2021
17.74
7,700 17.59 17.74 17.59 100 0 0.0
06/08/2021
17.59
4,500 17.59 17.82 17.51 0 0 0
05/08/2021
17.59
9,800 17.67 17.67 17.59 0 0 0
04/08/2021
17.67
7,400 17.67 17.67 17.67 0 0 0
03/08/2021
17.67
7,000 17.98 17.98 17.67 0 0 0
02/08/2021
17.98
1,900 17.82 17.98 17.67 0 0 0
30/07/2021
17.82
10,300 17.74 17.82 17.67 100 0 0.0
29/07/2021
17.74
3,400 17.67 17.74 17.67 0 0 0
28/07/2021
17.67
2,900 17.67 17.74 17.59 0 0 0
27/07/2021
17.67
2,800 17.28 17.67 17.51 0 0 0
26/07/2021
17.28
6,100 17.59 17.59 17.28 0 0 0
23/07/2021
17.59
7,504 17.67 17.67 17.35 0 0 0
22/07/2021
17.67
3,510 17.51 17.67 17.43 0 0 0
21/07/2021
17.51
17,200 17.35 17.67 17.35 0 0 0
20/07/2021
17.35
10,100 17.28 17.59 17.20 0 200 -0.0
19/07/2021
17.28
8,300 17.74 17.74 17.28 0 0 0
16/07/2021
17.74
4,100 17.98 18.37 17.74 0 0 0
15/07/2021
17.98
11,900 18.45 18.45 17.20 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 23.77%
14/07/2021
18.45
4,100 18.54 18.76 18.14 0 0 0
13/07/2021
18.54
11,700 18.47 18.54 17.98 0 0 0
12/07/2021
18.47
13,104 18.83 18.83 18.12 0 0 0
09/07/2021
18.83
8,000 19.11 19.11 18.83 0 0 0
08/07/2021
19.11
4,410 19.18 19.25 19.04 0 0 0
07/07/2021
19.18
5,300 19.61 19.68 18.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |