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)
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
13/10/2021
16.77
 10,400 16.85 16.85 16.69 0 0 0
12/10/2021
16.85
 6,200 16.85 16.85 16.62 0 0 0
11/10/2021
16.85
 3,400 16.93 16.93 16.77 0 0 0
08/10/2021
16.93
 8,400 16.85 16.93 16.77 0 0 0
07/10/2021
16.85
 8,000 16.85 16.85 16.85 0 0 0
06/10/2021
16.85
 10,000 16.85 16.85 16.77 0 0 0
05/10/2021
16.85
 11,800 16.69 16.85 16.69 0 0 0
04/10/2021
16.69
 11,500 16.77 16.77 16.69 0 0 0
01/10/2021
16.77
 14,500 16.77 16.77 16.69 0 0 0
30/09/2021
16.77
 25,500 16.69 16.85 16.77 0 0 0
29/09/2021
16.69
 21,500 16.62 16.85 16.62 0 0 0
28/09/2021
16.62
 29,700 16.77 16.77 16.62 0 0 0
27/09/2021
16.77
 111,100 16.85 17.24 16.62 0 0 0
24/09/2021
16.85
 6,100 16.85 17.54 16.77 0 0 0
23/09/2021
16.85
 13,000 16.77 17.08 16.69 0 0 0
22/09/2021
16.77
 5,400 17.24 17.24 16.62 0 0 0
21/09/2021
17.24
 18,500 17.08 17.24 16.69 0 0 0
20/09/2021
17.08
 31,400 18.16 18.16 16.85 0 0 0
17/09/2021
18.16
 17,400 18.39 19.17 16.62 0 0 0
16/09/2021
18.39
 43,200 17.62 19.17 18.16 0 0 0
15/09/2021
17.62
 101,600 16.69 17.78 16.69 19,900 0 0.4
14/09/2021
16.69
 56,500 16.62 16.77 16.62 9,500 0 0.2
13/09/2021
16.62
 13,700 16.69 16.69 16.62 0 0 0
10/09/2021
16.69
 23,200 16.69 16.69 15.69 0 0 0
09/09/2021
16.69
 7,100 16.69 16.77 15.30 0 0 0
08/09/2021
16.69
 11,900 16.69 16.69 16.62 0 0 0
07/09/2021
16.69
 9,300 16.77 18.09 16.69 0 0 0
06/09/2021
16.77
 10,100 16.69 17.00 16.69 0 0 0
01/09/2021
16.69
 5,600 16.69 16.69 16.62 5,000 0 0.1
31/08/2021
16.69
 13,700 16.62 17.39 16.54 7,100 0 0.2
30/08/2021
16.62
 5,100 16.54 17.00 16.62 0 0 0
27/08/2021
16.54
 1,700 16.62 16.62 16.23 0 0 0
26/08/2021
16.62
 4,700 16.54 16.62 16.38 0 0 0
25/08/2021
16.54
 4,700 16.54 17.00 16.23 0 0 0
24/08/2021
16.54
 9,200 16.54 16.54 16.31 4,500 0 0.1
23/08/2021
16.54
 10,700 16.77 16.77 16.46 5,500 0 0.1
20/08/2021
16.77
 56,400 16.38 17.00 16.46 11,000 0 0.2
19/08/2021
16.38
 21,000 16.31 16.54 16.31 0 0 0
18/08/2021
16.31
 12,200 16.46 16.46 16.15 0 0 0
17/08/2021
16.46
 2,200 16.38 16.54 16.46 0 0 0
16/08/2021
16.38
 12,900 16.62 16.93 15.92 0 0 0
13/08/2021
16.62
 18,200 16.38 16.62 16.38 1,300 0 0.0
12/08/2021
16.38
 9,000 16.38 16.46 16.31 0 0 0
11/08/2021
16.38
 51,900 16.38 16.62 16.31 0 0 0
10/08/2021
16.38
 13,000 16.46 16.46 16.31 0 0 0
09/08/2021
16.46
 5,800 16.23 16.46 16.08 0 0 0
06/08/2021
16.23
 9,000 16.38 16.38 15.61 0 100 -0.0
05/08/2021
16.38
 8,900 16.38 16.54 16.31 0 0 0
04/08/2021
16.38
 3,700 16.54 16.54 15.53 0 0 0
03/08/2021
16.54
 5,600 16.38 16.54 16.31 0 0 0
02/08/2021
16.38
 6,600 16.38 16.62 16.38 0 0 0
30/07/2021
16.38
 9,300 16.38 16.38 16.31 0 0 0
29/07/2021
16.38
 36,400 16.23 16.38 16.23 0 0 0
28/07/2021
16.23
 3,700 16.38 16.38 16.23 0 0 0
27/07/2021
16.38
 8,100 16.38 16.46 16.31 0 0 0
26/07/2021
16.38
 9,600 16.23 16.62 16.38 0 0 0
23/07/2021
16.23
 501 16.69 16.69 16.23 0 0 0
22/07/2021
16.69
 1,500 16.23 17.00 15.92 0 0 0
21/07/2021
16.23
 18,800 17.39 17.39 15.84 0 0 0
20/07/2021
17.39
 200 16.85 17.70 17.39 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 17.13%
19/07/2021
16.85
 5,800 17.07 17.78 16.85 0 0 0
16/07/2021
17.07
 263,000 16.86 17.14 16.71 0 0 0
15/07/2021
16.86
 33,000 16.86 16.86 16.86 0 0 0
14/07/2021
16.86
 46,500 16.86 16.86 16.86 0 0 0
13/07/2021
16.86
 38,500 17.07 17.21 16.86 0 0 0
12/07/2021
17.07
 15,500 16.21 17.21 16.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |