CTCP Nước giải khát Yến sào Khánh Hòa (skv)

35.70
-0.30
(-0.83%)
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)
15/09/2022
21.94
 3,800 23.29 23.29 21.60 0 0 0
14/09/2022
23.29
 0 21.77 23.29 21.77 0 0 0
13/09/2022
21.77
 5,800 21.94 24.99 21.51 0 0 0
12/09/2022
21.94
 8,800 21.85 22.02 21.43 1,600 0 0.0
09/09/2022
21.85
 1,700 21.43 21.85 21.51 1,300 0 0.0
08/09/2022
21.43
 14,500 21.60 21.60 21.35 0 0 0
07/09/2022
21.60
 13,340 21.68 21.68 21.43 0 0 0
06/09/2022
21.68
 5,500 21.77 21.85 21.60 0 0 0
05/09/2022
21.77
 400 21.77 21.77 21.77 0 0 0
31/08/2022
21.77
 100 22.28 22.28 21.77 0 0 0
30/08/2022
22.28
 200 21.85 22.28 22.19 0 0 0
29/08/2022
21.85
 800 21.85 21.85 21.68 0 0 0
26/08/2022
21.85
 100 21.94 21.94 21.85 0 0 0
25/08/2022
21.94
 10,700 21.60 22.19 21.85 0 0 0
24/08/2022
21.60
 16,100 21.60 22.11 21.60 0 0 0
23/08/2022
21.60
 3,300 21.51 21.94 21.60 0 0 0
22/08/2022
21.51
 5,400 22.02 22.02 21.51 0 0 0
19/08/2022
22.02
 100 21.85 22.02 22.02 0 0 0
18/08/2022
21.85
 1,200 22.02 22.02 21.43 0 0 0
17/08/2022
22.02
 4,200 21.51 22.02 21.94 0 0 0
16/08/2022
21.51
 4,300 22.11 22.11 21.43 0 0 0
15/08/2022
22.11
 1,300 21.85 22.11 22.02 0 0 0
12/08/2022
21.85
 5,200 21.43 21.85 21.51 0 0 0
11/08/2022
21.43
 900 21.43 21.94 21.43 0 0 0
10/08/2022
21.43
 3,500 21.35 21.43 21.35 0 0 0
09/08/2022
21.35
 9,000 21.43 21.43 21.35 0 0 0
08/08/2022
21.43
 2,100 21.51 21.51 21.01 0 0 0
05/08/2022
21.51
 2,001 21.35 21.77 21.09 200 0 0.0
04/08/2022
21.35
 4,900 21.35 21.43 21.35 2,900 0 0.1
03/08/2022
21.35
 9,208 21.26 21.35 21.18 4,300 0 0.1
02/08/2022
21.26
 2,101 21.35 21.35 21.26 0 0 0
01/08/2022
21.35
 6,400 21.35 21.35 21.35 0 0 0
29/07/2022
21.35
 14,800 21.26 21.60 21.26 7,100 0 0.2
28/07/2022
21.26
 8,800 21.18 21.26 21.18 3,300 0 0.1
27/07/2022
21.18
 7,100 21.09 21.43 21.18 4,000 0 0.1
26/07/2022
21.09
 3,900 20.84 21.18 20.75 2,700 0 0.1
25/07/2022
20.84
 8,500 21.01 21.01 20.67 3,300 0 0.1
22/07/2022
21.01
 0 20.84 21.01 21.01 0 0 0
21/07/2022
20.84
 6,909 21.18 21.18 20.84 5,000 0 0.1
20/07/2022
21.18
 3,900 20.92 21.51 21.09 3,200 0 0.1
19/07/2022
20.92
 20,220 20.92 21.77 20.84 14,100 0 0.3
18/07/2022
20.92
 1,800 21.18 21.18 20.92 0 0 0
15/07/2022
21.18
 2,300 20.92 21.18 20.92 1,100 0 0.0
14/07/2022
20.92
 69,780 20.92 20.92 20.75 17,400 0 0.4
13/07/2022
20.92
 3,200 20.92 20.92 20.92 1,400 0 0.0
12/07/2022
20.92
 8,100 21.18 21.18 20.92 5,500 0 0.1
11/07/2022
21.18
 2,000 21.43 21.51 20.75 0 0 0
08/07/2022
21.43
 2,200 21.35 21.51 19.74 0 0 0
07/07/2022
21.35
 2,900 21.09 21.43 21.18 1,000 0 0.0
06/07/2022
21.09
 5,400 21.18 21.68 21.09 3,000 0 0.1
05/07/2022
21.18
 6,900 21.60 21.60 21.09 0 0 0
04/07/2022
21.60
 2,000 21.01 21.60 21.60 1,000 0 0.0
01/07/2022
21.01
 1,500 21.35 21.35 21.01 0 0 0
30/06/2022
21.35
 100 22.36 22.36 21.35 0 0 0
29/06/2022
22.36
 100 21.43 22.36 22.36 0 100 -0.0
28/06/2022
21.43
 10,000 21.18 22.02 20.84 4,300 0 0.1
27/06/2022
21.18
 2,700 21.43 21.43 20.67 0 0 0
24/06/2022
21.43
 2,500 21.51 21.85 21.43 0 0 0
23/06/2022
21.51
 5,100 20.92 21.77 21.01 3,000 0 0.1
22/06/2022
20.92
 36,300 20.84 21.35 20.92 16,200 0 0.4
21/06/2022
20.84
 33,100 21.26 21.26 20.84 0 0 0
20/06/2022
21.26
 14,452 21.60 21.60 21.18 0 0 0
17/06/2022
21.60
 44,100 21.09 22.02 21.18 20,700 0 0.5
16/06/2022
21.09
 10,300 21.43 21.51 20.67 0 0 0
15/06/2022
21.43
 1,500 21.68 22.28 21.35 500 0 0.0
14/06/2022
21.68
 3,400 21.60 21.77 20.67 0 0 0
13/06/2022
21.60
 11,800 22.11 22.11 21.60 0 0 0
10/06/2022
22.11
 6,702 22.02 22.11 22.02 0 0 0
09/06/2022
22.02
 1,982 22.11 22.19 21.85 0 0 0
08/06/2022
22.11
 9,500 22.79 22.79 21.43 0 0 0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 22.6%
07/06/2022
22.79
 20,400 22.90 23.72 22.62 0 0 0
06/06/2022
22.90
 11,419 22.83 22.90 22.67 0 0 0
03/06/2022
22.83
 15,700 22.67 22.98 22.51 0 0 0
02/06/2022
22.67
 7,800 22.43 22.67 22.51 0 0 0
01/06/2022
22.43
 5,149 23.29 23.29 22.43 0 0 0
31/05/2022
23.29
 8,300 22.28 23.29 22.12 0 0 0
30/05/2022
22.28
 1,500 22.28 22.28 22.28 0 0 0
27/05/2022
22.28
 2,300 22.28 22.28 22.20 0 0 0
26/05/2022
22.28
 13,400 21.97 22.28 22.12 0 0 0
25/05/2022
21.97
 11,400 21.81 22.59 21.81 0 0 0
24/05/2022
21.81
 2,200 21.73 21.89 21.73 0 0 0
23/05/2022
21.73
 2,310 22.12 22.12 21.73 0 0 0
20/05/2022
22.12
 500 21.81 22.12 22.12 0 0 0
19/05/2022
21.81
 600 22.28 22.28 21.81 0 0 0
18/05/2022
22.28
 330 22.28 22.28 22.28 0 0 0
17/05/2022
22.28
 3,605 22.28 22.28 21.97 0 0 0
16/05/2022
22.28
 436 21.73 22.28 22.20 0 0 0
13/05/2022
21.73
 4,301 21.97 21.97 21.26 0 0 0
12/05/2022
21.97
 8,293 21.97 22.04 21.18 0 0 0
11/05/2022
21.97
 600 22.04 22.28 21.97 0 0 0
10/05/2022
22.04
 9,100 21.50 22.04 21.81 0 0 0
09/05/2022
21.50
 11,320 22.36 22.67 21.50 0 200 -0.0
06/05/2022
22.36
 2,500 22.51 22.51 22.28 0 0 0
05/05/2022
22.51
 4,800 23.06 23.06 22.51 0 0 0
04/05/2022
23.06
 3,700 23.22 23.22 23.06 0 0 0
29/04/2022
23.22
 9,000 22.36 23.45 22.36 0 0 0
28/04/2022
22.36
 1,016 23.45 23.45 21.97 0 0 0
27/04/2022
23.45
 600 22.43 24.15 23.45 0 0 0
26/04/2022
22.43
 8,000 22.28 22.43 21.89 0 0 0
25/04/2022
22.28
 2,400 22.67 22.98 22.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |