CTCP Nước giải khát Sanest Khánh Hòa (skh)

24.20
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
(2025-11-05) 		-0.20 -0.82% 40,900 0 0
23.90
24.90
24.20
2 tháng
(2025-10-06) 		-0.70 -2.81% 91,400 0 0
23.90
24.90
24.20
3 tháng
(2025-09-08) 		-0.80 -3.20% 138,000 0 0
23.90
27
24.20
6 tháng
(2025-06-09) 		-2.20 -8.33% 381,700 100 0.0
23.90
27
24.20
12 tháng
(2024-12-10) 		-0.85 -3.41% 1,094,958 100 0.0
23.90
28.90
24.20
24 tháng
(2023-12-18) 		-0.34 -1.38% 2,381,185 2,200 0.1
22.38
28.90
24.20
36 tháng
(2022-12-21) 		5.23 27.58% 4,226,165 -52,000 -1.2
17.66
28.90
24.20
60 tháng
(2020-12-31) 		9.14 60.67% 17,435,241 -210,100 -7.0
14.42
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
20.71
 15,000 20.79 20.79 20.64 0 0 0
27/04/2022
20.79
 24,900 20.87 20.87 20.48 0 0 0
26/04/2022
20.87
 41,900 21.18 21.18 20.33 0 0 0
25/04/2022
21.18
 35,300 20.64 21.18 20.48 0 1,000 -0.0
22/04/2022
20.64
 11,200 20.71 21.10 20.64 0 0 0
21/04/2022
20.71
 27,300 20.87 21.02 20.56 0 0 0
20/04/2022
20.87
 36,800 21.25 21.25 20.09 0 0 0
19/04/2022
21.25
 42,100 21.02 21.25 20.87 0 0 0
18/04/2022
21.02
 12,300 20.87 21.02 20.17 0 0 0
15/04/2022
20.87
 15,100 21.25 21.25 20.87 0 0 0
14/04/2022
21.25
 7,900 21.18 21.25 21.10 0 0 0
13/04/2022
21.18
 10,950 21.10 21.18 20.94 0 0 0
12/04/2022
21.10
 33,700 20.94 21.10 20.87 0 0 0
08/04/2022
20.94
 23,000 21.02 21.02 20.87 0 0 0
07/04/2022
21.02
 13,100 20.94 21.33 20.87 0 0 0
06/04/2022
20.94
 10,919 21.10 21.10 20.94 0 0 0
05/04/2022
21.10
 7,800 21.18 21.25 20.25 0 0 0
04/04/2022
21.18
 15,206 21.02 21.49 20.87 0 2,900 -0.1
01/04/2022
21.02
 8,010 21.02 21.33 20.87 0 0 0
31/03/2022
21.02
 34,200 20.87 21.18 20.94 0 0 0
30/03/2022
20.87
 3,900 21.10 21.10 20.87 0 0 0
29/03/2022
21.10
 19,600 21.10 21.18 21.02 0 0 0
28/03/2022
21.10
 9,914 21.41 21.41 20.87 0 0 0
25/03/2022
21.41
 1,500 21.87 21.87 21.33 0 0 0
24/03/2022
21.87
 1,300 21.72 22.26 21.80 0 0 0
23/03/2022
21.72
 22,114 21.18 22.34 21.56 16,400 0 0.5
22/03/2022
21.18
 32,301 21.56 21.56 21.02 0 0 0
21/03/2022
21.56
 4,000 21.41 21.64 21.33 0 0 0
18/03/2022
21.41
 13,400 21.10 21.41 21.25 6,000 0 0.2
17/03/2022
21.10
 6,900 21.33 21.56 21.02 0 0 0
16/03/2022
21.33
 11,200 21.49 21.49 20.87 0 0 0
15/03/2022
21.49
 35,000 21.72 22.10 20.87 0 2,100 -0.1
14/03/2022
21.72
 15,700 22.10 22.10 21.64 0 0 0
11/03/2022
22.10
 50,500 22.03 23.50 22.03 0 0 0
10/03/2022
22.03
 48,400 21.56 23.19 22.03 8,200 0 0.2
09/03/2022
21.56
 37,200 21.33 22.34 21.56 0 0 0
08/03/2022
21.33
 48,300 20.79 22.41 20.71 0 0 0
07/03/2022
20.79
 29,500 20.09 20.87 20.25 14,800 0 0.4
04/03/2022
20.09
 24,600 20.71 20.71 20.09 0 0 0
03/03/2022
20.71
 22,720 20.25 20.71 20.09 0 0 0
02/03/2022
20.25
 8,200 20.48 20.48 20.09 0 0 0
01/03/2022
20.48
 8,300 20.40 20.48 20.25 0 0 0
28/02/2022
20.40
 4,500 20.48 20.48 20.33 0 0 0
25/02/2022
20.48
 10,000 20.64 20.64 20.48 0 0 0
24/02/2022
20.64
 19,500 20.48 20.64 20.25 0 0 0
23/02/2022
20.48
 34,000 20.33 20.64 20.33 24,900 0 0.7
22/02/2022
20.33
 19,800 20.40 20.48 20.09 0 0 0
21/02/2022
20.40
 29,900 20.56 20.56 20.09 0 0 0
18/02/2022
20.56
 43,800 20.64 20.64 20.17 0 0 0
17/02/2022
20.64
 13,800 20.48 20.64 20.09 0 0 0
16/02/2022
20.48
 14,400 20.48 20.87 20.40 0 0 0
15/02/2022
20.48
 85,900 20.09 20.56 20.17 0 500 -0.0
14/02/2022
20.09
 28,500 20.25 20.25 19.94 0 0 0
11/02/2022
20.25
 11,000 20.25 20.25 20.02 0 0 0
10/02/2022
20.25
 17,100 20.33 20.33 20.02 1,000 500 0.0
09/02/2022
20.33
 2,700 20.17 20.33 20.02 0 0 0
08/02/2022
20.17
 4,100 20.17 20.40 20.02 0 100 -0.0
07/02/2022
20.17
 5,800 20.09 20.40 19.94 0 0 0
28/01/2022
20.09
 4,500 20.48 20.48 20.09 3,400 0 0.1
27/01/2022
20.48
 13,600 20.79 20.79 20.09 4,600 0 0.1
26/01/2022
20.79
 54,006 20.02 20.79 20.17 29,900 900 0.8
25/01/2022
20.02
 22,200 19.94 20.09 19.94 8,900 0 0.2
24/01/2022
19.94
 17,000 20.09 20.09 19.86 9,600 0 0.2
21/01/2022
20.09
 12,000 20.17 20.33 19.94 2,000 0 0.1
20/01/2022
20.17
 14,700 20.02 20.17 19.71 3,500 0 0.1
19/01/2022
20.02
 42,200 20.25 20.25 19.86 19,000 0 0.5
18/01/2022
20.25
 45,800 20.56 20.56 19.94 14,700 0 0.4
17/01/2022
20.56
 56,500 20.40 20.87 19.79 27,700 0 0.7
14/01/2022
20.40
 46,200 20.25 21.25 20.09 0 0 0
13/01/2022
20.25
 47,400 20.17 20.87 19.79 0 0 0
12/01/2022
20.17
 22,600 20.33 20.33 19.94 0 0 0
11/01/2022
20.33
 37,220 20.40 20.40 19.86 0 0 0
10/01/2022
20.40
 36,900 21.10 21.10 20.25 0 0 0
07/01/2022
21.10
 32,600 21.25 21.33 20.87 0 0 0
06/01/2022
21.25
 33,001 21.64 21.80 21.25 0 100 -0.0
05/01/2022
21.64
 87,600 20.48 22.03 20.33 0 300 -0.0
04/01/2022
20.48
 52,600 20.33 20.56 20.17 0 0 0
31/12/2021
20.33
 170,605 19.94 20.64 19.63 36,500 0 0.9
30/12/2021
19.94
 17,816 19.94 20.09 19.55 6,200 0 0.2
29/12/2021
19.94
 36,101 19.55 20.02 19.32 0 0 0
28/12/2021
19.55
 19,091 19.63 19.71 19.32 0 0 0
27/12/2021
19.63
 5,901 19.79 19.79 19.32 0 0 0
24/12/2021
19.79
 45,400 19.71 21.64 19.32 0 0 0
23/12/2021
19.71
 49,800 20.02 20.02 19.09 6,100 0 0.2
22/12/2021
20.02
 62,300 20.25 20.25 19.63 0 0 0
21/12/2021
20.25
 16,500 20.02 20.71 19.94 0 0 0
20/12/2021
20.02
 35,011 20.09 20.09 19.79 0 0 0
17/12/2021
20.09
 77,300 20.17 20.17 19.94 0 0 0
16/12/2021
20.17
 38,900 20.17 20.33 19.86 0 0 0
15/12/2021
20.17
 81,700 20.40 20.40 19.94 0 0 0
14/12/2021
20.40
 36,949 19.94 20.40 19.63 0 0 0
13/12/2021
19.94
 35,600 19.32 19.94 19.24 0 0 0
10/12/2021
19.32
 58,900 18.32 19.32 18.16 6,600 0 0.2
09/12/2021
18.32
 30,200 18.70 18.78 17.78 0 0 0
08/12/2021
18.70
 20,020 18.94 19.32 18.63 200 0 0.0
07/12/2021
18.94
 40,600 18.55 19.01 18.47 0 0 0
06/12/2021
18.55
 40,300 19.32 19.48 18.16 0 0 0
03/12/2021
19.32
 58,710 19.86 20.09 19.32 0 0 0
02/12/2021
19.86
 36,500 20.09 20.33 19.86 0 0 0
01/12/2021
20.09
 37,300 20.09 20.33 19.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |