CTCP Nước giải khát Sanest Khánh Hòa (skh)

24.50
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
(2026-02-23) 		-0.50 -2% 8,600 0 0
24
25
24.50
2 tháng
(2026-01-19) 		0 0% 13,500 0 0
24
25.10
24.50
3 tháng
(2025-12-18) 		0.50 2.08% 34,800 0 0
24
28.10
24.50
6 tháng
(2025-09-19) 		0 0% 163,400 0 0
23.90
28.10
24.50
12 tháng
(2025-03-24) 		-1.03 -4.04% 730,100 100 0.0
23.90
28.90
24.50
24 tháng
(2024-03-28) 		-1.63 -6.25% 2,186,056 100 0.0
22.38
28.90
24.50
36 tháng
(2023-04-03) 		5.61 29.72% 4,095,198 4,700 0.1
18.89
28.90
24.50
60 tháng
(2021-04-13) 		6.57 36.63% 16,397,131 -229,700 -7.5
16.21
28.90
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2021
20.09
 47,300 20.48 20.64 20.02 0 0 0
29/11/2021
20.48
 52,000 20.87 20.87 19.71 0 0 0
26/11/2021
20.87
 48,800 21.25 21.41 20.79 0 0 0
25/11/2021
21.25
 97,200 21.64 22.03 20.87 0 0 0
24/11/2021
21.64
 84,900 20.33 21.95 20.17 0 0 0
23/11/2021
20.33
 36,490 19.94 20.79 19.32 200 0 0.0
22/11/2021
19.94
 67,700 20.87 20.87 17.54 100 4,200 -0.1
19/11/2021
20.87
 126,505 21.25 21.41 19.86 100 4,400 -0.1
18/11/2021
21.25
 117,400 21.87 22.03 21.10 100 13,800 -0.4
17/11/2021
21.87
 129,005 22.41 22.72 21.64 4,200 0 0.1
16/11/2021
22.41
 85,700 22.95 23.34 22.34 4,600 0 0.1
15/11/2021
22.95
 154,400 24.19 24.19 22.80 14,100 0 0.4
12/11/2021
24.19
 110,100 24.58 24.81 23.80 0 0 0
11/11/2021
24.58
 132,600 24.58 25.35 24.35 300 0 0.0
10/11/2021
24.58
 159,900 26.28 26.28 24.50 100 0 0.0
09/11/2021
26.28
 213,000 26.28 26.74 25.50 0 200 -0.0
08/11/2021
26.28
 207,500 24.42 26.66 24.89 600 0 0.0
05/11/2021
24.42
 147,300 22.88 25.43 22.41 0 0 0
04/11/2021
22.88
 166,600 24.73 24.73 22.18 0 17,200 -0.5
03/11/2021
24.73
 195,500 25.12 26.28 23.96 100 0 0.0
02/11/2021
25.12
 395,400 26.74 26.74 24.35 100 86,900 -2.8
01/11/2021
26.74
 352,140 28.13 30.14 26.28 0 64,500 -2.3
29/10/2021
28.13
 611,200 24.58 28.13 26.97 0 50,000 -1.8
28/10/2021
24.58
 460,216 21.41 24.58 23.26 0 20,000 -0.6
27/10/2021
21.41
 144,900 19.40 21.41 21.25 0 0 0
26/10/2021
19.40
 691,900 16.85 19.40 17.00 0 0 0
25/10/2021
16.85
 24,100 16.62 17.16 16.77 0 0 0
22/10/2021
16.62
 4,100 16.54 16.62 16.46 0 0 0
21/10/2021
16.54
 2,500 16.46 16.77 16.54 0 0 0
20/10/2021
16.46
 26,400 16.69 16.85 16.31 0 0 0
19/10/2021
16.69
 6,200 16.77 16.85 16.69 0 0 0
18/10/2021
16.77
 4,300 16.77 16.77 16.69 0 0 0
15/10/2021
16.77
 4,000 16.69 16.85 16.69 0 0 0
14/10/2021
16.69
 39,600 16.77 16.77 16.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |