CTCP Nước giải khát Sanest Khánh Hòa (skh)

20.30
0
(0%)
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
(2026-08-18) 		-0.10 -0.49% 900 0 0
20.30
27.10
20.30
2 tháng
(2026-07-20) 		0.10 0.50% 6,800 0 0
20
27.10
20.30
3 tháng
(2026-06-19) 		-2.20 -9.78% 11,800 0 0
20
27.10
20.30
6 tháng
(2026-03-23) 		-3.13 -13.35% 41,400 0 0
19.18
27.10
20.30
12 tháng
(2025-09-22) 		-2.66 -11.57% 205,100 0 0
19.18
27.10
20.30
24 tháng
(2024-09-27) 		-4.64 -18.60% 1,639,366 0 0
18.34
27.37
20.30
36 tháng
(2023-10-03) 		-1.21 -5.62% 3,063,370 0 0
16.99
27.37
20.30
60 tháng
(2021-10-13) 		4.46 28.13% 14,316,538 -248,600 -7.8
15.55
27.37
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
05/04/2023
19.15
 4,000 19.15 19.15 19.15 0 0 0
04/04/2023
19.15
 500 19.15 19.15 19.15 0 0 0
03/04/2023
18.77
 400 19.08 19.08 18.77 0 0 0
31/03/2023
17.84
 0 17.84 17.84 17.84 0 0 0
30/03/2023
17.84
 500 17.84 17.84 17.84 0 0 0
29/03/2023
18.85
 30 18.85 18.85 18.85 0 0 0
28/03/2023
18.85
 350 18.85 18.85 18.85 0 0 0
27/03/2023
19.23
 0 19.23 19.23 19.23 0 0 0
24/03/2023
19.31
 3,600 18.92 19.31 18.92 0 0 0
23/03/2023
18.92
 1,100 18.92 18.92 18.92 0 0 0
22/03/2023
18.92
 900 18.85 18.92 18.85 0 0 0
21/03/2023
18.85
 6,100 18.77 18.85 17.76 0 0 0
20/03/2023
17.92
 604 18.07 18.07 17.92 0 0 0
17/03/2023
18.23
 0 18.23 18.23 18.23 0 0 0
16/03/2023
18.23
 0 18.23 18.23 18.23 0 0 0
15/03/2023
18.23
 1,106 18.23 18.23 18.23 0 0 0
14/03/2023
17.84
 17 17.84 17.84 17.84 0 0 0
13/03/2023
17.84
 11,500 17.53 18.15 17.53 0 0 0
10/03/2023
18.00
 0 18.00 18.00 18.00 0 0 0
09/03/2023
18.46
 2,640 17.53 18.54 17.53 0 0 0
08/03/2023
18.23
 1,003 18.23 18.23 18.23 0 0 0
07/03/2023
18.92
 0 18.92 18.92 18.92 0 0 0
06/03/2023
18.92
 100 18.92 18.92 18.92 0 0 0
03/03/2023
18.77
 400 19.08 19.08 18.77 0 0 0
02/03/2023
19.31
 6,350 18.92 19.31 18.92 0 0 0
01/03/2023
18.92
 50 18.92 18.92 18.92 0 0 0
28/02/2023
18.92
 450 18.92 18.92 18.92 0 0 0
27/02/2023
18.07
 10,544 20.62 20.62 18.07 0 0 0
24/02/2023
20.70
 100 20.70 20.70 20.70 0 0 0
23/02/2023
19.23
 100 19.23 19.23 19.23 0 0 0
22/02/2023
19.23
 1,501 19.46 19.46 17.84 0 0 0
21/02/2023
19.54
 8,806 19.39 19.54 19.15 0 0 0
20/02/2023
18.85
 1,001 18.85 18.85 18.85 0 0 0
17/02/2023
18.54
 400 19.39 19.39 18.15 0 0 0
16/02/2023
18.54
 103 18.54 18.54 18.54 0 0 0
15/02/2023
19.00
 100 19.00 19.00 19.00 0 0 0
14/02/2023
18.61
 100 18.61 18.61 18.61 0 0 0
13/02/2023
18.15
 3,300 18.15 18.15 18.15 0 0 0
10/02/2023
19.08
 803 17.46 19.08 17.46 0 0 0
09/02/2023
18.15
 41,000 18.30 18.54 17.84 0 0 0
08/02/2023
18.38
 12,000 18.23 18.38 18.23 0 0 0
07/02/2023
19.31
 2 19.31 19.31 19.31 0 0 0
06/02/2023
19.31
 5,000 19.31 19.31 19.31 0 0 0
03/02/2023
19.31
 0 19.31 19.31 19.31 0 0 0
02/02/2023
19.31
 9,200 19.23 19.31 19.23 0 0 0
01/02/2023
18.92
 1,900 18.54 18.92 18.54 0 0 0
31/01/2023
17.76
 7,300 16.37 18.54 16.37 0 0 0
30/01/2023
18.92
 200 18.92 18.92 18.92 0 0 0
27/01/2023
19.31
 8,000 19.00 19.31 19.00 0 0 0
26/01/2023
15.68
 0 15.68 15.68 15.68 0 0 0
25/01/2023
15.68
 0 15.68 15.68 15.68 0 0 0
24/01/2023
15.68
 0 15.68 15.68 15.68 0 0 0
23/01/2023
15.68
 0 15.68 15.68 15.68 0 0 0
20/01/2023
15.68
 0 15.68 15.68 15.68 0 0 0
19/01/2023
19.46
 14,100 19.15 19.46 18.92 0 0 0
18/01/2023
16.99
 5,000 17.07 17.07 16.99 0 0 0
17/01/2023
18.85
 0 18.85 18.85 18.85 0 0 0
16/01/2023
18.85
 0 18.85 18.85 18.85 0 0 0
13/01/2023
18.85
 5 18.85 18.85 18.85 0 0 0
12/01/2023
18.85
 1,000 18.85 18.85 18.85 0 0 0
11/01/2023
18.92
 10,000 18.77 18.92 18.77 0 0 0
10/01/2023
18.54
 200 19.31 19.31 18.54 0 0 0
09/01/2023
18.15
 700 18.15 18.15 18.15 0 0 0
06/01/2023
17.15
 0 17.15 17.15 17.15 0 0 0
05/01/2023
17.22
 2,200 17.22 17.22 17.15 0 0 0
04/01/2023
16.76
 0 16.76 16.76 16.76 0 0 0
03/01/2023
16.76
 500 16.76 16.76 16.76 0 0 0
30/12/2022
18.46
 3,600 17.38 18.69 16.53 0 0 0
29/12/2022
17.38
 0 17.38 17.38 17.38 0 0 0
28/12/2022
17.38
 1,000 16.68 17.38 17.38 0 0 0
27/12/2022
16.68
 3,600 17.92 17.92 16.45 0 0 0
26/12/2022
17.92
 0 17.92 17.92 17.92 0 0 0
23/12/2022
17.92
 1 17.92 17.92 17.92 0 0 0
22/12/2022
17.92
 2,500 17.92 17.92 17.92 0 0 0
21/12/2022
17.92
 1,001 18.77 18.77 17.92 0 0 0
20/12/2022
18.77
 600 18.46 18.77 18.77 0 0 0
19/12/2022
18.46
 500 17.07 18.46 18.46 0 0 0
16/12/2022
17.07
 1,500 18.15 18.15 17.07 0 0 0
15/12/2022
18.15
 1,400 18.07 18.15 18.15 0 0 0
14/12/2022
18.07
 1 18.07 18.07 18.07 0 0 0
13/12/2022
18.07
 100 18.46 18.46 18.07 0 0 0
12/12/2022
18.46
 200 17.92 18.46 18.46 0 0 0
09/12/2022
17.92
 2,000 18.15 18.15 17.92 0 0 0
08/12/2022
18.15
 14,700 18.15 18.15 17.84 0 0 0
07/12/2022
18.15
 38,600 18.15 18.15 17.76 0 0 0
06/12/2022
18.15
 3,300 18.15 18.15 17.76 0 0 0
05/12/2022
18.15
 18,400 17.76 18.15 17.76 0 3,400 -0.1
02/12/2022
17.76
 3,100 17.84 17.84 17.76 0 0 0
01/12/2022
17.84
 600 17.92 18.61 17.84 0 0 0
30/11/2022
17.92
 0 18.54 17.92 18.54 0 0 0
29/11/2022
18.54
 5,200 17.76 18.54 17.46 0 0 0
28/11/2022
17.76
 29,700 17.69 17.76 17.38 0 18,000 -0.4
25/11/2022
17.69
 3,200 17.69 17.76 17.69 0 3,000 -0.1
24/11/2022
17.69
 44,900 18.54 18.54 17.53 0 18,100 -0.4
23/11/2022
18.54
 100 18.46 18.54 18.54 0 0 0
22/11/2022
18.46
 700 17.84 18.46 18.46 100 0 0.0
21/11/2022
17.84
 21,700 19.00 19.00 17.07 0 9,800 -0.2
18/11/2022
19.00
 11,500 19.00 19.00 18.85 0 1,600 -0.0
17/11/2022
19.00
 62,000 19.00 19.15 18.77 0 26,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |