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)
12/01/2022
19.06
 22,600 19.20 19.20 18.84 0 0 0
11/01/2022
19.20
 37,220 19.27 19.27 18.76 0 0 0
10/01/2022
19.27
 36,900 19.93 19.93 19.13 0 0 0
07/01/2022
19.93
 32,600 20.08 20.15 19.71 0 0 0
06/01/2022
20.08
 33,001 20.44 20.59 20.08 0 100 -0.0
05/01/2022
20.44
 87,600 19.35 20.81 19.20 0 300 -0.0
04/01/2022
19.35
 52,600 19.20 19.42 19.06 0 0 0
31/12/2021
19.20
 170,605 18.84 19.49 18.54 36,500 0 0.9
30/12/2021
18.84
 17,816 18.84 18.98 18.47 6,200 0 0.2
29/12/2021
18.84
 36,101 18.47 18.91 18.25 0 0 0
28/12/2021
18.47
 19,091 18.54 18.62 18.25 0 0 0
27/12/2021
18.54
 5,901 18.69 18.69 18.25 0 0 0
24/12/2021
18.69
 45,400 18.62 20.44 18.25 0 0 0
23/12/2021
18.62
 49,800 18.91 18.91 18.03 6,100 0 0.2
22/12/2021
18.91
 62,300 19.13 19.13 18.54 0 0 0
21/12/2021
19.13
 16,500 18.91 19.57 18.84 0 0 0
20/12/2021
18.91
 35,011 18.98 18.98 18.69 0 0 0
17/12/2021
18.98
 77,300 19.06 19.06 18.84 0 0 0
16/12/2021
19.06
 38,900 19.06 19.20 18.76 0 0 0
15/12/2021
19.06
 81,700 19.27 19.27 18.84 0 0 0
14/12/2021
19.27
 36,949 18.84 19.27 18.54 0 0 0
13/12/2021
18.84
 35,600 18.25 18.84 18.18 0 0 0
10/12/2021
18.25
 58,900 17.30 18.25 17.16 6,600 0 0.2
09/12/2021
17.30
 30,200 17.67 17.74 16.79 0 0 0
08/12/2021
17.67
 20,020 17.89 18.25 17.60 200 0 0.0
07/12/2021
17.89
 40,600 17.52 17.96 17.45 0 0 0
06/12/2021
17.52
 40,300 18.25 18.40 17.16 0 0 0
03/12/2021
18.25
 58,710 18.76 18.98 18.25 0 0 0
02/12/2021
18.76
 36,500 18.98 19.20 18.76 0 0 0
01/12/2021
18.98
 37,300 18.98 19.20 18.84 0 0 0
30/11/2021
18.98
 47,300 19.35 19.49 18.91 0 0 0
29/11/2021
19.35
 52,000 19.71 19.71 18.62 0 0 0
26/11/2021
19.71
 48,800 20.08 20.22 19.64 0 0 0
25/11/2021
20.08
 97,200 20.44 20.81 19.71 0 0 0
24/11/2021
20.44
 84,900 19.20 20.74 19.06 0 0 0
23/11/2021
19.20
 36,490 18.84 19.64 18.25 200 0 0.0
22/11/2021
18.84
 67,700 19.71 19.71 16.57 100 4,200 -0.1
19/11/2021
19.71
 126,505 20.08 20.22 18.76 100 4,400 -0.1
18/11/2021
20.08
 117,400 20.66 20.81 19.93 100 13,800 -0.4
17/11/2021
20.66
 129,005 21.17 21.47 20.44 4,200 0 0.1
16/11/2021
21.17
 85,700 21.68 22.05 21.10 4,600 0 0.1
15/11/2021
21.68
 154,400 22.85 22.85 21.54 14,100 0 0.4
12/11/2021
22.85
 110,100 23.22 23.44 22.49 0 0 0
11/11/2021
23.22
 132,600 23.22 23.95 23.00 300 0 0.0
10/11/2021
23.22
 159,900 24.82 24.82 23.14 100 0 0.0
09/11/2021
24.82
 213,000 24.82 25.26 24.09 0 200 -0.0
08/11/2021
24.82
 207,500 23.07 25.19 23.51 600 0 0.0
05/11/2021
23.07
 147,300 21.61 24.02 21.17 0 0 0
04/11/2021
21.61
 166,600 23.36 23.36 20.95 0 17,200 -0.5
03/11/2021
23.36
 195,500 23.73 24.82 22.63 100 0 0.0
02/11/2021
23.73
 395,400 25.26 25.26 23.00 100 86,900 -2.8
01/11/2021
25.26
 352,140 26.58 28.47 24.82 0 64,500 -2.3
29/10/2021
26.58
 611,200 23.22 26.58 25.48 0 50,000 -1.8
28/10/2021
23.22
 460,216 20.22 23.22 21.98 0 20,000 -0.6
27/10/2021
20.22
 144,900 18.33 20.22 20.08 0 0 0
26/10/2021
18.33
 691,900 15.92 18.33 16.06 0 0 0
25/10/2021
15.92
 24,100 15.70 16.21 15.84 0 0 0
22/10/2021
15.70
 4,100 15.62 15.70 15.55 0 0 0
21/10/2021
15.62
 2,500 15.55 15.84 15.62 0 0 0
20/10/2021
15.55
 26,400 15.77 15.92 15.41 0 0 0
19/10/2021
15.77
 6,200 15.84 15.92 15.77 0 0 0
18/10/2021
15.84
 4,300 15.84 15.84 15.77 0 0 0
15/10/2021
15.84
 4,000 15.77 15.92 15.77 0 0 0
14/10/2021
15.77
 39,600 15.84 15.84 15.62 0 0 0
13/10/2021
15.84
 10,400 15.92 15.92 15.77 0 0 0
12/10/2021
15.92
 6,200 15.92 15.92 15.70 0 0 0
11/10/2021
15.92
 3,400 15.99 15.99 15.84 0 0 0
08/10/2021
15.99
 8,400 15.92 15.99 15.84 0 0 0
07/10/2021
15.92
 8,000 15.92 15.92 15.92 0 0 0
06/10/2021
15.92
 10,000 15.92 15.92 15.84 0 0 0
05/10/2021
15.92
 11,800 15.77 15.92 15.77 0 0 0
04/10/2021
15.77
 11,500 15.84 15.84 15.77 0 0 0
01/10/2021
15.84
 14,500 15.84 15.84 15.77 0 0 0
30/09/2021
15.84
 25,500 15.77 15.92 15.84 0 0 0
29/09/2021
15.77
 21,500 15.70 15.92 15.70 0 0 0
28/09/2021
15.70
 29,700 15.84 15.84 15.70 0 0 0
27/09/2021
15.84
 111,100 15.92 16.28 15.70 0 0 0
24/09/2021
15.92
 6,100 15.92 16.57 15.84 0 0 0
23/09/2021
15.92
 13,000 15.84 16.14 15.77 0 0 0
22/09/2021
15.84
 5,400 16.28 16.28 15.70 0 0 0
21/09/2021
16.28
 18,500 16.14 16.28 15.77 0 0 0
20/09/2021
16.14
 31,400 17.16 17.16 15.92 0 0 0
17/09/2021
17.16
 17,400 17.38 18.11 15.70 0 0 0
16/09/2021
17.38
 43,200 16.65 18.11 17.16 0 0 0
15/09/2021
16.65
 101,600 15.77 16.79 15.77 19,900 0 0.4
14/09/2021
15.77
 56,500 15.70 15.84 15.70 9,500 0 0.2
13/09/2021
15.70
 13,700 15.77 15.77 15.70 0 0 0
10/09/2021
15.77
 23,200 15.77 15.77 14.82 0 0 0
09/09/2021
15.77
 7,100 15.77 15.84 14.46 0 0 0
08/09/2021
15.77
 11,900 15.77 15.77 15.70 0 0 0
07/09/2021
15.77
 9,300 15.84 17.08 15.77 0 0 0
06/09/2021
15.84
 10,100 15.77 16.06 15.77 0 0 0
01/09/2021
15.77
 5,600 15.77 15.77 15.70 5,000 0 0.1
31/08/2021
15.77
 13,700 15.70 16.43 15.62 7,100 0 0.2
30/08/2021
15.70
 5,100 15.62 16.06 15.70 0 0 0
27/08/2021
15.62
 1,700 15.70 15.70 15.33 0 0 0
26/08/2021
15.70
 4,700 15.62 15.70 15.48 0 0 0
25/08/2021
15.62
 4,700 15.62 16.06 15.33 0 0 0
24/08/2021
15.62
 9,200 15.62 15.62 15.41 4,500 0 0.1
23/08/2021
15.62
 10,700 15.84 15.84 15.55 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |