CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.50
0.10
(0.38%)
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
(2025-11-17) 		-0.50 -1.85% 72,100 -200 -0.0
26.40
27.30
26.40
2 tháng
(2025-10-16) 		-2.20 -7.64% 221,000 2,500 0.1
26.40
28.80
26.40
3 tháng
(2025-09-16) 		-2.30 -7.96% 291,900 2,400 0.1
26.40
29
26.40
6 tháng
(2025-06-18) 		-3.66 -12.09% 557,000 1,600 0.0
26.40
31
26.40
12 tháng
(2024-12-20) 		-3.38 -11.26% 979,166 -14,500 -0.5
26.39
31.30
26.40
24 tháng
(2023-12-26) 		-17.22 -39.29% 2,719,423 -18,800 -0.6
26.39
44.26
26.40
36 tháng
(2023-01-03) 		5.44 25.72% 6,398,322 -418,100 -12.6
20.84
44.79
26.40
60 tháng
(2021-01-11) 		12.54 89.13% 14,577,200 -2,200 -1.8
14.06
44.79
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
19.96
 6,800 20.28 20.28 19.96 0 0 0
29/09/2022
20.28
 110 19.80 20.28 20.28 0 0 0
28/09/2022
19.80
 0 19.80 19.80 19.80 0 0 0
27/09/2022
19.80
 2,216 19.96 19.96 19.80 0 0 0
26/09/2022
19.96
 5,300 20.12 20.12 19.64 0 0 0
23/09/2022
20.12
 1,900 20.28 20.36 20.12 0 0 0
22/09/2022
20.28
 1,700 20.60 20.60 20.12 0 0 0
21/09/2022
20.60
 1,200 20.44 20.60 20.04 0 0 0
20/09/2022
20.44
 6,684 20.04 20.44 19.96 200 0 0.0
19/09/2022
20.04
 2,492 20.60 20.60 20.04 0 0 0
16/09/2022
20.60
 4,300 20.68 20.84 20.60 2,500 0 0.1
15/09/2022
20.68
 3,800 21.96 21.96 20.36 0 0 0
14/09/2022
21.96
 0 20.52 21.96 20.52 0 0 0
13/09/2022
20.52
 5,800 20.68 23.55 20.28 0 0 0
12/09/2022
20.68
 8,800 20.60 20.76 20.20 1,600 0 0.0
09/09/2022
20.60
 1,700 20.20 20.60 20.28 1,300 0 0.0
08/09/2022
20.20
 14,500 20.36 20.36 20.12 0 0 0
07/09/2022
20.36
 13,340 20.44 20.44 20.20 0 0 0
06/09/2022
20.44
 5,500 20.52 20.60 20.36 0 0 0
05/09/2022
20.52
 400 20.52 20.52 20.52 0 0 0
31/08/2022
20.52
 100 21.00 21.00 20.52 0 0 0
30/08/2022
21.00
 200 20.60 21.00 20.92 0 0 0
29/08/2022
20.60
 800 20.60 20.60 20.44 0 0 0
26/08/2022
20.60
 100 20.68 20.68 20.60 0 0 0
25/08/2022
20.68
 10,700 20.36 20.92 20.60 0 0 0
24/08/2022
20.36
 16,100 20.36 20.84 20.36 0 0 0
23/08/2022
20.36
 3,300 20.28 20.68 20.36 0 0 0
22/08/2022
20.28
 5,400 20.76 20.76 20.28 0 0 0
19/08/2022
20.76
 100 20.60 20.76 20.76 0 0 0
18/08/2022
20.60
 1,200 20.76 20.76 20.20 0 0 0
17/08/2022
20.76
 4,200 20.28 20.76 20.68 0 0 0
16/08/2022
20.28
 4,300 20.84 20.84 20.20 0 0 0
15/08/2022
20.84
 1,300 20.60 20.84 20.76 0 0 0
12/08/2022
20.60
 5,200 20.20 20.60 20.28 0 0 0
11/08/2022
20.20
 900 20.20 20.68 20.20 0 0 0
10/08/2022
20.20
 3,500 20.12 20.20 20.12 0 0 0
09/08/2022
20.12
 9,000 20.20 20.20 20.12 0 0 0
08/08/2022
20.20
 2,100 20.28 20.28 19.80 0 0 0
05/08/2022
20.28
 2,001 20.12 20.52 19.88 200 0 0.0
04/08/2022
20.12
 4,900 20.12 20.20 20.12 2,900 0 0.1
03/08/2022
20.12
 9,208 20.04 20.12 19.96 4,300 0 0.1
02/08/2022
20.04
 2,101 20.12 20.12 20.04 0 0 0
01/08/2022
20.12
 6,400 20.12 20.12 20.12 0 0 0
29/07/2022
20.12
 14,800 20.04 20.36 20.04 7,100 0 0.2
28/07/2022
20.04
 8,800 19.96 20.04 19.96 3,300 0 0.1
27/07/2022
19.96
 7,100 19.88 20.20 19.96 4,000 0 0.1
26/07/2022
19.88
 3,900 19.64 19.96 19.56 2,700 0 0.1
25/07/2022
19.64
 8,500 19.80 19.80 19.48 3,300 0 0.1
22/07/2022
19.80
 0 19.64 19.80 19.80 0 0 0
21/07/2022
19.64
 6,909 19.96 19.96 19.64 5,000 0 0.1
20/07/2022
19.96
 3,900 19.72 20.28 19.88 3,200 0 0.1
19/07/2022
19.72
 20,220 19.72 20.52 19.64 14,100 0 0.3
18/07/2022
19.72
 1,800 19.96 19.96 19.72 0 0 0
15/07/2022
19.96
 2,300 19.72 19.96 19.72 1,100 0 0.0
14/07/2022
19.72
 69,780 19.72 19.72 19.56 17,400 0 0.4
13/07/2022
19.72
 3,200 19.72 19.72 19.72 1,400 0 0.0
12/07/2022
19.72
 8,100 19.96 19.96 19.72 5,500 0 0.1
11/07/2022
19.96
 2,000 20.20 20.28 19.56 0 0 0
08/07/2022
20.20
 2,200 20.12 20.28 18.60 0 0 0
07/07/2022
20.12
 2,900 19.88 20.20 19.96 1,000 0 0.0
06/07/2022
19.88
 5,400 19.96 20.44 19.88 3,000 0 0.1
05/07/2022
19.96
 6,900 20.36 20.36 19.88 0 0 0
04/07/2022
20.36
 2,000 19.80 20.36 20.36 1,000 0 0.0
01/07/2022
19.80
 1,500 20.12 20.12 19.80 0 0 0
30/06/2022
20.12
 100 21.08 21.08 20.12 0 0 0
29/06/2022
21.08
 100 20.20 21.08 21.08 0 100 -0.0
28/06/2022
20.20
 10,000 19.96 20.76 19.64 4,300 0 0.1
27/06/2022
19.96
 2,700 20.20 20.20 19.48 0 0 0
24/06/2022
20.20
 2,500 20.28 20.60 20.20 0 0 0
23/06/2022
20.28
 5,100 19.72 20.52 19.80 3,000 0 0.1
22/06/2022
19.72
 36,300 19.64 20.12 19.72 16,200 0 0.4
21/06/2022
19.64
 33,100 20.04 20.04 19.64 0 0 0
20/06/2022
20.04
 14,452 20.36 20.36 19.96 0 0 0
17/06/2022
20.36
 44,100 19.88 20.76 19.96 20,700 0 0.5
16/06/2022
19.88
 10,300 20.20 20.28 19.48 0 0 0
15/06/2022
20.20
 1,500 20.44 21.00 20.12 500 0 0.0
14/06/2022
20.44
 3,400 20.36 20.52 19.48 0 0 0
13/06/2022
20.36
 11,800 20.84 20.84 20.36 0 0 0
10/06/2022
20.84
 6,702 20.76 20.84 20.76 0 0 0
09/06/2022
20.76
 1,982 20.84 20.92 20.60 0 0 0
08/06/2022
20.84
 9,500 21.48 21.48 20.20 0 0 0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 22.6%
07/06/2022
21.48
 20,400 21.59 22.36 21.32 0 0 0
06/06/2022
21.59
 11,419 21.52 21.59 21.37 0 0 0
03/06/2022
21.52
 15,700 21.37 21.66 21.22 0 0 0
02/06/2022
21.37
 7,800 21.15 21.37 21.22 0 0 0
01/06/2022
21.15
 5,149 21.96 21.96 21.15 0 0 0
31/05/2022
21.96
 8,300 21.00 21.96 20.85 0 0 0
30/05/2022
21.00
 1,500 21.00 21.00 21.00 0 0 0
27/05/2022
21.00
 2,300 21.00 21.00 20.93 0 0 0
26/05/2022
21.00
 13,400 20.71 21.00 20.85 0 0 0
25/05/2022
20.71
 11,400 20.56 21.29 20.56 0 0 0
24/05/2022
20.56
 2,200 20.48 20.63 20.48 0 0 0
23/05/2022
20.48
 2,310 20.85 20.85 20.48 0 0 0
20/05/2022
20.85
 500 20.56 20.85 20.85 0 0 0
19/05/2022
20.56
 600 21.00 21.00 20.56 0 0 0
18/05/2022
21.00
 330 21.00 21.00 21.00 0 0 0
17/05/2022
21.00
 3,605 21.00 21.00 20.71 0 0 0
16/05/2022
21.00
 436 20.48 21.00 20.93 0 0 0
13/05/2022
20.48
 4,301 20.71 20.71 20.04 0 0 0
12/05/2022
20.71
 8,293 20.71 20.78 19.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |