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)
15/09/2020
15.63
 200 16.06 16.06 15.63 0 0 0
14/09/2020
16.06
 18 16.06 16.06 16.06 0 0 0
11/09/2020
16.06
 110 15.42 16.06 16.06 0 0 0
10/09/2020
15.42
 6,200 15.42 15.42 15.42 0 6,200 -0.1
09/09/2020
15.42
 6,200 15.35 15.42 15.35 0 0 0
08/09/2020
15.35
 100 15.63 15.63 15.35 0 0 0
07/09/2020
15.63
 10 15.63 15.63 15.63 0 0 0
04/09/2020
15.63
 0 15.77 15.63 15.63 0 0 0
03/09/2020
15.77
 19,011 15.63 15.77 15.63 1,000 0 0.0
01/09/2020
15.63
 3,006 15.63 15.63 15.63 0 0 0
31/08/2020
15.63
 0 15.63 15.63 15.63 0 0 0
28/08/2020
15.63
 1,820 15.63 16.27 15.56 0 0 0
27/08/2020
15.63
 2,700 15.70 15.70 15.35 0 0 0
26/08/2020
15.70
 106,411 15.06 15.70 15.20 0 0 0
25/08/2020
15.06
 0 15.13 15.06 15.06 0 0 0
24/08/2020
15.13
 5,200 14.99 15.13 15.06 0 0 0
21/08/2020
14.99
 11,800 14.99 15.06 14.99 0 0 0
20/08/2020
14.99
 2,500 15.20 15.20 14.99 0 0 0
19/08/2020
15.20
 0 15.28 15.20 15.20 0 0 0
18/08/2020
15.28
 5,700 15.42 15.42 14.85 0 0 0
17/08/2020
15.42
 1,800 14.92 15.42 15.42 0 0 0
14/08/2020
14.92
 0 14.92 14.92 14.92 0 0 0
13/08/2020
14.92
 1,000 14.85 14.92 14.92 0 0 0
12/08/2020
14.85
 500 15.35 15.35 14.85 0 0 0
11/08/2020
15.35
 400 15.13 15.35 14.85 0 0 0
10/08/2020
15.13
 700 14.92 15.13 15.06 0 0 0
07/08/2020
14.92
 1,900 14.85 14.92 14.85 0 0 0
06/08/2020
14.85
 3,200 14.92 14.99 14.85 0 0 0
05/08/2020
14.92
 1,700 15.42 15.42 14.92 0 0 0
04/08/2020
15.42
 1,560 14.78 15.42 14.85 0 0 0
03/08/2020
14.78
 11,010 14.57 15.49 14.71 0 0 0
31/07/2020
14.57
 8,300 14.85 16.70 14.57 0 0 0
30/07/2020
14.85
 0 15.20 14.85 14.85 0 0 0
29/07/2020
15.20
 610 14.57 15.20 14.78 0 0 0
28/07/2020
14.57
 38,610 14.92 15.28 14.49 0 0 0
27/07/2020
14.92
 30,380 15.28 15.28 14.42 0 0 0
24/07/2020
15.28
 35,100 15.28 15.35 15.28 0 0 0
23/07/2020
15.28
 45,200 15.28 15.42 15.28 0 0 0
22/07/2020
15.28
 2,300 15.13 16.41 15.13 0 100 -0.0
21/07/2020
15.13
 113 15.28 15.28 15.13 0 100 -0.0
20/07/2020
15.28
 7,600 15.28 15.28 15.28 2,000 100 0.0
17/07/2020
15.28
 2,617 15.28 15.84 15.28 1,900 100 0.0
16/07/2020
15.28
 300 15.28 15.28 15.28 0 0 0
15/07/2020
15.28
 1,260 15.63 15.63 15.28 0 0 0
14/07/2020
15.63
 5,000 15.49 15.63 15.63 0 0 0
13/07/2020
15.49
 500 15.20 15.49 15.49 0 0 0
10/07/2020
15.20
 45,300 16.06 16.06 15.13 2,000 0 0.0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 24.54%
09/07/2020
16.06
 2,500 16.02 16.06 16.06 1,500 0 0.0
08/07/2020
16.02
 6,323 16.02 16.34 16.02 0 0 0
07/07/2020
16.02
 10,200 16.02 16.21 15.70 0 0 0
06/07/2020
16.02
 10,800 15.38 16.34 15.44 0 0 0
03/07/2020
15.38
 4,439 15.70 15.70 15.38 0 0 0
02/07/2020
15.70
 18,810 15.38 15.70 15.38 0 8,400 -0.2
01/07/2020
15.38
 8,000 14.48 15.38 14.80 0 6,400 -0.2
30/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
29/06/2020
14.48
 0 14.55 14.48 14.48 0 0 0
26/06/2020
14.55
 20 14.48 14.55 14.48 0 0 0
25/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
24/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
23/06/2020
14.48
 0 14.55 14.48 14.48 0 0 0
22/06/2020
14.55
 2,370 15.31 15.31 14.48 0 0 0
19/06/2020
15.31
 10 15.31 15.31 15.31 0 0 0
18/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
17/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
16/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
15/06/2020
15.31
 5,010 15.63 15.63 15.31 0 0 0
12/06/2020
15.63
 7,000 14.74 15.63 14.74 0 4,000 -0.1
11/06/2020
14.74
 0 14.74 14.74 14.74 0 0 0
10/06/2020
14.74
 0 14.74 14.74 14.74 0 0 0
09/06/2020
14.74
 60 14.74 14.74 14.74 0 0 0
08/06/2020
14.74
 140 14.74 14.74 14.74 0 0 0
05/06/2020
14.74
 100 15.95 15.95 14.74 0 0 0
04/06/2020
15.95
 10 15.95 15.95 15.95 0 0 0
03/06/2020
15.95
 0 15.95 15.95 15.95 0 0 0
02/06/2020
15.95
 1,500 15.51 15.95 15.95 0 0 0
01/06/2020
15.51
 1,000 14.99 15.51 15.51 0 0 0
29/05/2020
14.99
 0 14.99 14.99 14.99 0 0 0
28/05/2020
14.99
 100 15.19 15.19 14.99 0 0 0
27/05/2020
15.19
 530 15.57 15.57 15.19 0 0 0
26/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
25/05/2020
15.57
 2,500 14.42 15.57 15.57 0 0 0
22/05/2020
14.42
 2,900 15.25 15.25 14.10 0 0 0
21/05/2020
15.25
 2,870 14.48 15.95 14.10 0 0 0
20/05/2020
14.48
 1,200 14.55 14.55 14.48 0 0 0
19/05/2020
14.55
 2,100 14.74 14.74 14.42 0 0 0
18/05/2020
14.74
 1,240 14.03 16.15 14.74 0 0 0
15/05/2020
14.03
 2,000 14.67 16.66 14.03 0 0 0
14/05/2020
14.67
 100 14.99 14.99 14.67 0 0 0
13/05/2020
14.99
 0 14.99 14.99 14.99 0 0 0
12/05/2020
14.99
 1,550 13.26 14.99 14.99 0 0 0
11/05/2020
13.26
 200 14.22 14.22 13.26 0 0 0
08/05/2020
14.22
 10 14.22 14.22 14.22 0 0 0
07/05/2020
14.22
 0 13.65 14.22 13.65 0 0 0
06/05/2020
13.65
 1,200 13.65 14.35 13.65 0 0 0
05/05/2020
13.65
 0 13.65 13.65 13.65 0 0 0
04/05/2020
13.65
 0 13.58 13.65 13.65 0 0 0
29/04/2020
13.58
 500 13.46 13.71 13.58 0 0 0
28/04/2020
13.46
 330 13.52 15.51 13.46 100 0 0.0
27/04/2020
13.52
 700 13.52 13.52 13.52 0 700 -0.0
24/04/2020
13.52
 1,600 13.26 13.52 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |