CTCP Nước giải khát Yến sào Khánh Hòa (skv)

28
-1.70
(-5.72%)
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
(2025-03-10) 		-1.90 -6.03% 82,700 -6,300 -0.2
29.20
32.60
29.60
2 tháng
(2025-02-06) 		-2.20 -6.92% 141,485 -12,300 -0.4
29.20
32.90
29.60
3 tháng
(2025-01-07) 		-1.70 -5.43% 190,915 -13,200 -0.4
29.20
33
29.60
6 tháng
(2024-10-09) 		-4.20 -12.43% 542,710 -12,900 -0.4
29.20
34
29.60
12 tháng
(2024-04-12) 		-11.28 -27.60% 1,514,497 -7,600 -0.1
29.20
43.87
29.60
24 tháng
(2023-04-18) 		5.12 20.92% 5,519,466 -416,800 -12.5
24.48
47.51
29.60
36 tháng
(2022-04-25) 		7.32 32.87% 6,661,186 -273,700 -8.9
20.58
47.51
29.60
60 tháng
(2020-05-04) 		15.95 116.88% 14,497,520 -40,100 -2.6
13.26
47.51
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
28
 7,800 28.50 28.60 28 0 0 0
04/04/2025
29.60
 1,600 30 30 29 0 0 0
03/04/2025
29.20
 6,400 31 31 29.20 0 800 -0.0
02/04/2025
31.30
 1,600 31.50 31.50 30.90 0 0 0
01/04/2025
31
 11,000 31.50 31.50 31 0 0 0
31/03/2025
31.50
 4,000 31.50 31.50 31 0 0 0
28/03/2025
31.50
 9,200 32 32 31.50 0 2,600 -0.1
27/03/2025
31.50
 1,700 31 31.60 31 0 300 -0.0
26/03/2025
31.90
 3,900 32 32 31.90 0 800 -0.0
25/03/2025
31.10
 400 31.10 31.10 31.10 0 0 0
24/03/2025
32
 1,500 32.50 32.50 31.90 0 0 0
21/03/2025
32.30
 3,400 32.30 32.30 32.30 0 0 0
20/03/2025
32
 600 32.50 32.50 32 0 0 0
19/03/2025
32.60
 900 32.60 32.60 32.60 0 100 -0.0
18/03/2025
31.70
 7,500 31.90 31.90 31.70 0 0 0
17/03/2025
31.60
 7,000 31.90 31.90 31.60 0 0 0
14/03/2025
32.50
 7,600 32.10 32.50 32 0 900 -0.0
13/03/2025
32
 4,000 32.30 32.30 32 0 800 -0.0
12/03/2025
32
 3,300 31.70 32.50 31.70 0 0 0
11/03/2025
32
 2,400 32 32 31.70 0 0 0
10/03/2025
31.50
 3,100 31.50 31.60 31.50 0 0 0
07/03/2025
32
 800 32 32 32 0 600 -0.0
06/03/2025
31.70
 1,000 31.70 31.70 31.70 0 0 0
05/03/2025
31.70
 1,800 31.70 31.70 31.70 0 0 0
04/03/2025
32
 7,000 32.30 32.30 32 0 0 0
03/03/2025
32.10
 2,300 32.40 32.40 32.10 0 0 0
28/02/2025
32.60
 2,200 32.40 32.60 32.40 0 500 -0.0
27/02/2025
32.40
 5,300 32.50 32.60 32.30 0 800 -0.0
26/02/2025
32.30
 2,400 32.30 32.30 32.20 0 0 0
25/02/2025
32.10
 3,300 32.10 32.70 32.10 0 1,100 -0.0
24/02/2025
31.80
 1,400 32 32 31.80 0 0 0
21/02/2025
32
 3,700 31.80 32.30 31.80 0 0 0
20/02/2025
31.90
 1,400 32.30 32.50 31.80 0 0 0
19/02/2025
31.80
 2,900 31.80 31.80 31.70 0 0 0
18/02/2025
32.70
 1,500 32.70 32.70 32.70 0 0 0
17/02/2025
32.20
 4,300 31.90 32.20 31.60 0 1,200 -0.0
14/02/2025
31.60
 100 31.60 31.60 31.60 0 0 0
13/02/2025
31.90
 1,100 31.40 31.90 31.40 0 0 0
12/02/2025
31.30
 4,200 31.30 31.30 31.10 0 0 0
11/02/2025
31.20
 6,001 31.40 31.40 31.20 0 0 0
10/02/2025
31.20
 843 33.80 33.80 31.20 0 200 -0.0
07/02/2025
32.90
 1,138 31.60 32.90 31.60 0 0 0
06/02/2025
31.80
 4,103 31.30 32.50 31.30 0 1,600 -0.1
05/02/2025
31.30
 3,703 31.30 31.50 31.20 0 0 0
04/02/2025
31.50
 4,300 31.20 31.50 31.10 0 0 0
03/02/2025
31
 2,000 31.30 31.30 31 0 0 0
24/01/2025
31.30
 2,500 31.40 31.40 31.30 0 300 -0.0
23/01/2025
31.20
 9,709 31 31.20 31 0 0 0
22/01/2025
31
 8,700 31.10 31.20 31 0 0 0
21/01/2025
33
 4,003 30.70 33 30.70 100 0 0.0
20/01/2025
30.50
 5,300 30.90 31 30.50 0 0 0
17/01/2025
30.60
 2 30.60 30.60 30.60 0 0 0
16/01/2025
30.60
 800 30.60 30.60 30.60 0 700 -0.0
15/01/2025
31
 2,001 30.70 31 30.10 0 0 0
14/01/2025
30.60
 0 30.60 30.60 30.60 0 0 0
13/01/2025
31
 1,112 30.50 31 30.50 0 0 0
10/01/2025
30.80
 0 30.80 30.80 30.80 0 0 0
09/01/2025
30.80
 0 30.80 30.80 30.80 0 0 0
08/01/2025
30.50
 3,700 31.30 31.30 30 0 0 0
07/01/2025
31.30
 1,600 31.70 31.70 31.20 0 0 0
06/01/2025
31.70
 100 31.70 31.70 31.70 0 0 0
03/01/2025
32.50
 200 30.90 32.50 30.90 0 0 0
02/01/2025
31.70
 0 31.70 31.70 31.70 0 0 0
31/12/2024
32.10
 800 31.10 32.10 31.10 0 0 0
30/12/2024
32.10
 3,300 32 32.10 32 700 700 0
27/12/2024
31.70
 1,516 32.80 32.80 31.70 0 0 0
26/12/2024
33.20
 500 31.80 33.20 31.80 0 0 0
25/12/2024
31.30
 2,500 31.50 31.50 31.30 0 0 0
24/12/2024
31.10
 705 31.90 31.90 31.10 0 0 0
23/12/2024
32
 6,330 31.70 32 31.50 0 0 0
20/12/2024
31.80
 8,100 32 32 31.30 0 0 0
19/12/2024
31.80
 2,900 31.90 31.90 31.80 0 0 0
18/12/2024
32
 2,000 31.70 32.50 31.70 0 0 0
17/12/2024
31.90
 1,600 31.90 31.90 31.90 0 0 0
16/12/2024
31.90
 14,002 31.90 31.90 31.80 0 0 0
13/12/2024
31.90
 7,300 32 32 31.90 0 0 0
12/12/2024
32
 4,400 32 32 32 0 0 0
11/12/2024
32
 0 32 32 32 0 0 0
10/12/2024
31.90
 2,200 32.20 32.20 31.90 0 0 0
09/12/2024
32.30
 1,000 32.30 32.30 32.30 0 0 0
06/12/2024
32
 4,203 32.10 32.10 32 100 0 0.0
05/12/2024
32.50
 5,631 32.20 32.50 32.10 0 0 0
04/12/2024
32.60
 400 32.50 32.60 32 0 0 0
03/12/2024
32.80
 234 32.30 32.80 32.30 0 0 0
02/12/2024
31.90
 1,800 32.50 32.50 31.90 0 0 0
29/11/2024
32
 219 32.30 32.30 32 0 0 0
28/11/2024
32
 2,807 31.90 32 31.80 0 500 -0.0
27/11/2024
31.90
 4,804 31.90 31.90 31.90 0 0 0
26/11/2024
31.90
 2,371 31.70 32 31.70 0 0 0
25/11/2024
31.70
 1,301 31.80 31.80 31.70 0 0 0
22/11/2024
31.80
 2,000 32.60 32.60 31.70 0 0 0
21/11/2024
32.60
 4,400 33.20 33.20 32.60 0 0 0
20/11/2024
31.90
 5,513 31.60 31.90 31.60 0 0 0
19/11/2024
31.60
 2,600 31.60 31.60 31.60 0 0 0
18/11/2024
31.60
 4,404 31.20 31.60 31.20 0 0 0
15/11/2024
31.10
 4,820 31.10 31.10 31.10 0 0 0
14/11/2024
31.20
 3,828 31.10 31.20 31.10 0 0 0
13/11/2024
31.70
 5,307 31 31.70 31 0 0 0
12/11/2024
31
 9,801 31 31 31 0 0 0
11/11/2024
30.90
 2,959 31 31 30.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |