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)
26/11/2019
16.66
 100 17.17 17.17 16.66 0 0 0
25/11/2019
17.17
 0 16.02 17.17 17.17 0 0 0
22/11/2019
16.02
 3,600 16.02 17.17 16.02 0 0 0
21/11/2019
16.02
 8,000 16.02 16.02 16.02 7,900 8,000 -0.0
20/11/2019
16.02
 5,000 16.02 16.02 16.02 5,000 0 0.1
19/11/2019
16.02
 2,400 16.34 16.34 16.02 1,900 0 0.0
18/11/2019
16.34
 8,110 16.53 16.53 16.02 4,000 0 0.1
15/11/2019
16.53
 2,000 15.95 16.53 16.53 0 0 0
14/11/2019
15.95
 0 15.95 15.95 15.95 0 0 0
13/11/2019
15.95
 200 15.83 15.95 15.95 0 0 0
12/11/2019
15.83
 0 15.83 15.83 15.83 0 0 0
11/11/2019
15.83
 300 15.89 15.89 15.83 0 0 0
08/11/2019
15.89
 8,700 15.63 15.89 15.31 0 1,500 -0.0
07/11/2019
15.63
 2,000 15.57 15.63 15.38 0 500 -0.0
06/11/2019
15.57
 0 15.57 15.57 15.57 0 0 0
05/11/2019
15.57
 0 15.57 15.57 15.57 0 0 0
04/11/2019
15.57
 200 15.63 15.63 15.57 0 0 0
01/11/2019
15.63
 3,330 15.06 15.63 15.06 0 1,600 -0.0
31/10/2019
15.06
 1,600 15.38 15.38 15.06 0 0 0
30/10/2019
15.38
 1,700 15.38 15.57 15.38 0 0 0
29/10/2019
15.38
 1,900 15.63 15.63 15.38 0 1,900 -0.0
28/10/2019
15.63
 0 15.38 15.63 15.63 0 0 0
25/10/2019
15.38
 1,600 15.12 15.63 15.38 0 0 0
24/10/2019
15.12
 100 15.70 15.70 15.12 0 0 0
23/10/2019
15.70
 0 15.70 15.70 15.70 0 0 0
22/10/2019
15.70
 5,100 15.38 15.70 15.51 0 1,600 -0.0
21/10/2019
15.38
 1,040 15.38 15.38 15.38 0 900 -0.0
18/10/2019
15.38
 900 15.38 15.38 15.38 0 0 0
17/10/2019
15.38
 1,740 14.80 15.63 15.12 0 0 0
16/10/2019
14.80
 500 15.76 15.76 14.80 0 0 0
15/10/2019
15.76
 0 15.76 15.76 15.76 0 0 0
14/10/2019
15.76
 0 15.76 15.76 15.76 0 0 0
11/10/2019
15.76
 3,200 15.19 15.76 15.76 0 0 0
10/10/2019
15.19
 0 15.19 15.19 15.19 0 0 0
09/10/2019
15.19
 0 15.19 15.19 15.19 0 0 0
08/10/2019
15.19
 0 15.19 15.19 15.19 0 0 0
07/10/2019
15.19
 500 15.25 15.25 15.19 0 0 0
04/10/2019
15.25
 0 15.25 15.25 15.25 0 0 0
03/10/2019
15.25
 100 15.38 15.38 15.25 0 0 0
02/10/2019
15.38
 300 15.57 15.57 15.38 0 0 0
01/10/2019
15.57
 0 15.57 15.57 15.57 0 0 0
30/09/2019
15.57
 0 15.57 15.57 15.57 0 0 0
27/09/2019
15.57
 0 15.57 15.57 15.57 0 0 0
26/09/2019
15.57
 100 15.63 15.63 15.57 0 100 -0.0
25/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0
24/09/2019
15.63
 1,800 15.38 15.63 15.63 0 0 0
23/09/2019
15.38
 200 15.38 15.38 15.38 0 200 -0.0
20/09/2019
15.38
 1,000 15.44 15.44 15.38 0 0 0
19/09/2019
15.44
 2,400 15.63 15.63 15.44 0 2,400 -0.1
18/09/2019
15.63
 5,200 15.57 15.63 15.38 0 0 0
17/09/2019
15.57
 3,500 15.51 15.57 15.51 0 2,100 -0.1
16/09/2019
15.51
 2,100 15.63 15.63 15.38 0 0 0
13/09/2019
15.63
 4,200 15.63 15.76 15.38 0 0 0
12/09/2019
15.63
 4,269 15.38 15.63 15.38 0 0 0
11/09/2019
15.38
 3,101 15.38 15.63 15.38 0 0 0
10/09/2019
15.38
 4,200 15.12 15.63 15.12 0 0 0
09/09/2019
15.12
 1,400 15.38 15.44 15.12 0 0 0
06/09/2019
15.38
 2,700 15.44 15.57 15.38 0 0 0
05/09/2019
15.44
 0 15.44 15.44 15.44 0 0 0
04/09/2019
15.44
 0 15.38 15.44 15.44 0 0 0
03/09/2019
15.38
 2,900 15.70 15.70 15.38 0 0 0
30/08/2019
15.70
 1,700 14.99 15.70 14.99 0 1,000 -0.0
29/08/2019
14.99
 1,000 15.76 15.76 14.99 0 0 0
28/08/2019
15.76
 0 15.76 15.76 15.76 0 0 0
27/08/2019
15.76
 0 15.76 15.76 15.76 0 0 0
26/08/2019
15.76
 0 15.83 15.76 15.76 0 0 0
23/08/2019
15.83
 9,100 15.83 15.89 15.70 0 3,300 -0.1
22/08/2019
15.83
 600 15.83 15.83 15.06 0 0 0
21/08/2019
15.83
 6,100 15.83 15.83 15.70 0 0 0
20/08/2019
15.83
 0 15.95 15.83 15.83 0 0 0
19/08/2019
15.95
 4,802 15.89 15.95 15.63 0 0 0
16/08/2019
15.89
 0 15.89 15.89 15.89 0 0 0
15/08/2019
15.89
 3,700 15.63 15.89 15.89 0 0 0
14/08/2019
15.63
 2,400 15.06 15.63 15.63 0 0 0
13/08/2019
15.06
 5,500 14.87 15.06 14.99 0 0 0
12/08/2019
14.87
 3,335 15.19 15.19 14.74 0 0 0
09/08/2019
15.19
 1,100 15.19 15.19 15.06 0 0 0
08/08/2019
15.19
 0 15.19 15.19 15.19 0 0 0
07/08/2019
15.19
 500 15.25 15.25 15.19 0 0 0
06/08/2019
15.25
 0 15.25 15.25 15.25 0 0 0
05/08/2019
15.25
 2,700 15.25 15.25 15.25 0 0 0
02/08/2019
15.25
 123 15.25 15.25 15.25 100 0 0.0
01/08/2019
15.25
 4,400 15.12 15.25 15.12 400 0 0.0
31/07/2019
15.12
 3,400 14.74 15.25 15.06 400 0 0.0
30/07/2019
14.74
 6,905 15.31 15.31 14.74 800 0 0.0
29/07/2019
15.31
 464,135 15.57 15.57 14.10 1,500 0 0.0
26/07/2019
15.57
 100 15.06 15.57 15.57 0 0 0
25/07/2019
15.06
 370 15.51 15.51 15.06 300 0 0.0
24/07/2019
15.51
 1,800 15.89 15.89 15.51 1,800 0 0.0
23/07/2019
15.89
 2,965 17.24 17.24 14.80 0 100 -0.0
22/07/2019
17.24
 3,400 15.95 17.24 14.16 0 100 -0.0
19/07/2019
15.95
 100 14.93 15.95 15.95 0 0 0
18/07/2019
14.93
 518,835 16.28 16.28 14.10 1,000 0 0.0
17/07/2019
16.28
 4,505 16.40 16.40 16.28 4,500 0 0.1
16/07/2019
16.40
 2,330 16.08 16.40 13.71 0 100 -0.0
15/07/2019
16.08
 4,000 16.08 16.08 16.08 4,000 0 0.1
12/07/2019
16.08
 4,000 16.02 16.08 16.08 4,000 0 0.1
11/07/2019
16.02
 2,200 16.34 16.34 16.02 2,200 0 0.1
10/07/2019
16.34
 1,665 16.60 16.60 14.16 0 100 -0.0
09/07/2019
16.60
 0 16.60 16.60 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |