CTCP Nước giải khát Sanest Khánh Hòa (skh)

22.50
-0.50
(-2.17%)
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
(2026-05-20) 		-0.20 -0.86% 3,400 0 0
22.50
23.20
22.50
2 tháng
(2026-04-20) 		0.33 1.45% 20,700 0 0
22
23.33
22.50
3 tháng
(2026-03-23) 		-0.43 -1.83% 29,200 0 0
22
23.43
22.50
6 tháng
(2025-12-22) 		-0.52 -2.22% 54,600 0 0
22
26.55
22.50
12 tháng
(2025-06-24) 		-1.56 -6.36% 433,000 100 0.0
22
26.55
22.50
24 tháng
(2024-07-01) 		-1.19 -4.90% 1,878,356 200 0.0
21.14
27.30
22.50
36 tháng
(2023-07-05) 		1.41 6.52% 3,885,443 4,800 0.1
20.92
27.30
22.50
60 tháng
(2021-07-15) 		7.08 44.45% 15,661,631 -236,900 -7.7
15.33
27.30
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
19.39
 87,800 19.39 19.39 18.85 0 3,500 -0.1
01/11/2022
19.39
 4,200 18.92 19.54 19.39 0 0 0
31/10/2022
18.92
 300 19.31 19.31 18.92 0 0 0
28/10/2022
19.31
 4,901 19.31 20.08 18.69 0 0 0
27/10/2022
19.31
 192,911 18.61 19.39 18.61 0 0 0
26/10/2022
18.61
 147,000 18.77 19.31 18.54 0 0 0
25/10/2022
18.77
 3,700 18.61 18.77 18.61 0 0 0
24/10/2022
18.61
 300 19.00 19.00 18.61 0 0 0
21/10/2022
19.00
 8,500 18.92 19.00 18.92 0 0 0
20/10/2022
18.92
 6,000 18.77 18.92 18.69 0 0 0
19/10/2022
18.77
 200 19.08 19.08 18.77 0 0 0
18/10/2022
19.08
 0 19.31 19.08 19.31 0 0 0
17/10/2022
19.31
 1,800 18.92 19.31 18.15 0 0 0
14/10/2022
18.92
 1,100 18.92 18.92 18.77 0 0 0
13/10/2022
18.92
 400 18.92 18.92 18.92 0 0 0
12/10/2022
18.92
 0 18.92 18.92 18.92 0 0 0
11/10/2022
18.92
 4,100 19.00 19.00 18.92 0 0 0
10/10/2022
19.00
 3,620 18.61 19.00 19.00 0 0 0
07/10/2022
18.61
 10,919 19.31 19.31 18.54 0 0 0
06/10/2022
19.31
 625 19.31 19.31 19.31 0 0 0
05/10/2022
19.31
 1 19.31 19.31 19.31 0 0 0
04/10/2022
19.31
 52,201 19.31 20.78 18.92 0 28,700 -0.7
03/10/2022
19.31
 10 19.31 19.31 19.31 0 0 0
30/09/2022
19.31
 8,122 19.08 19.31 18.77 0 0 0
29/09/2022
19.08
 0 19.08 19.08 19.08 0 0 0
28/09/2022
19.08
 100 19.08 19.08 19.08 0 0 0
27/09/2022
19.08
 0 18.54 19.08 18.54 0 0 0
26/09/2022
18.54
 1,500 19.31 19.31 18.54 0 0 0
23/09/2022
19.31
 6,100 19.31 19.31 19.31 0 0 0
22/09/2022
19.31
 1,300 19.31 19.31 18.54 0 0 0
21/09/2022
19.31
 7,900 18.46 19.31 19.23 0 0 0
20/09/2022
18.46
 2,000 19.23 19.23 18.46 0 0 0
19/09/2022
19.23
 14,400 18.54 19.31 18.92 0 0 0
16/09/2022
18.54
 84,800 19.31 19.31 17.76 0 0 0
15/09/2022
19.31
 1,001 18.92 19.31 19.31 0 0 0
14/09/2022
18.92
 200 20.00 20.00 18.92 0 0 0
13/09/2022
20.00
 20 20.00 20.00 20.00 0 0 0
12/09/2022
20.00
 1,870 19.31 20.08 19.31 0 0 0
09/09/2022
19.31
 5,000 19.31 19.31 19.31 0 0 0
08/09/2022
19.31
 1,000 19.00 19.31 18.54 0 0 0
07/09/2022
19.00
 700 18.92 19.31 19.00 0 0 0
06/09/2022
18.92
 6,400 18.92 18.92 18.61 0 3,200 -0.1
05/09/2022
18.92
 600 19.15 19.15 18.85 0 0 0
31/08/2022
19.15
 0 19.23 19.15 19.15 0 0 0
30/08/2022
19.23
 1,300 18.92 20.00 18.54 0 0 0
29/08/2022
18.92
 100 18.30 18.92 18.92 0 0 0
26/08/2022
18.30
 3,000 19.15 19.15 18.30 0 0 0
25/08/2022
19.15
 9,100 18.77 19.31 18.69 0 0 0
24/08/2022
18.77
 700 18.92 18.92 18.69 0 0 0
23/08/2022
18.92
 6,300 18.85 18.92 18.77 0 0 0
22/08/2022
18.85
 2,000 18.85 18.85 18.69 0 0 0
19/08/2022
18.85
 2,200 19.08 20.39 18.85 0 0 0
18/08/2022
19.08
 7,900 19.31 20.08 18.54 0 0 0
17/08/2022
19.31
 2,100 18.92 19.70 18.46 0 100 -0.0
16/08/2022
18.92
 500 19.77 19.77 18.07 0 0 0
15/08/2022
19.77
 1,306 19.31 20.62 18.46 0 0 0
12/08/2022
19.31
 5,800 17.84 19.31 19.15 0 0 0
11/08/2022
17.84
 0 17.84 17.84 17.84 0 0 0
10/08/2022
17.84
 0 17.76 17.84 17.84 0 0 0
09/08/2022
17.76
 1,500 18.46 18.54 17.76 0 0 0
08/08/2022
18.46
 2,209 18.38 19.23 18.46 0 200 -0.0
05/08/2022
18.38
 300 19.46 19.46 18.38 0 0 0
04/08/2022
19.46
 100 18.61 19.46 19.46 0 0 0
03/08/2022
18.61
 4,400 19.15 19.15 18.54 0 3,300 -0.1
02/08/2022
19.15
 700 19.23 19.23 19.15 0 200 -0.0
01/08/2022
19.23
 800 18.07 19.23 19.15 0 0 0
29/07/2022
18.07
 500 18.92 18.92 18.07 0 0 0
28/07/2022
18.92
 2,700 18.38 18.92 18.85 0 0 0
27/07/2022
18.38
 3,200 18.77 18.77 18.38 0 0 0
26/07/2022
18.77
 0 18.85 18.77 18.77 0 0 0
25/07/2022
18.85
 1,000 18.00 18.85 18.07 0 0 0
22/07/2022
18.00
 1,800 17.92 18.00 17.84 0 0 0
21/07/2022
17.92
 2,700 18.92 18.92 17.92 0 0 0
20/07/2022
18.92
 700 18.92 18.92 18.69 0 0 0
19/07/2022
18.92
 200 19.00 19.00 18.92 0 0 0
18/07/2022
19.00
 200 19.23 19.23 19.00 0 0 0
15/07/2022
19.23
 3,100 18.54 19.23 17.53 0 0 0
14/07/2022
18.54
 0 18.54 18.54 18.54 0 0 0
13/07/2022
18.54
 0 18.54 18.54 18.54 0 0 0
12/07/2022
18.54
 0 18.54 18.54 18.54 0 0 0
11/07/2022
18.54
 500 19.46 19.46 18.54 0 0 0
08/07/2022
19.46
 12,800 18.92 19.46 17.38 0 0 0
07/07/2022
18.92
 700 18.54 18.92 17.92 0 0 0
06/07/2022
18.54
 2,100 18.46 18.54 18.46 0 200 -0.0
05/07/2022
18.46
 10,100 19.85 19.85 18.23 0 3,300 -0.1
04/07/2022
19.85
 1,600 18.92 19.85 17.46 0 0 0
01/07/2022
18.92
 10,600 19.93 19.93 17.22 0 0 0
30/06/2022
19.93
 0 19.93 19.93 19.93 0 0 0
29/06/2022
19.93
 100 19.31 19.93 19.93 0 0 0
28/06/2022
19.31
 5,500 18.54 19.31 17.22 0 0 0
27/06/2022
18.54
 7,300 18.38 18.54 17.69 0 0 0
24/06/2022
18.38
 0 18.46 18.38 18.38 0 0 0
23/06/2022
18.46
 15,100 17.61 18.54 17.84 0 0 0
22/06/2022
17.61
 3,000 19.15 19.15 17.61 0 0 0
21/06/2022
19.15
 118 19.31 19.31 19.15 0 0 0
20/06/2022
19.31
 1,500 19.39 19.39 18.30 0 0 0
17/06/2022
19.39
 10,700 19.54 19.54 19.39 0 0 0
16/06/2022
19.54
 1,200 18.92 19.54 19.54 0 0 0
15/06/2022: Cổ tức tiền mặt tỉ lệ: 14.55%
15/06/2022
18.92
 3,100 19.42 20.24 18.61 0 0 0
14/06/2022
19.42
 5,600 19.27 19.49 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |