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)
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
09/07/2021
16.21
 4,900 16.35 16.50 16.14 0 0 0
08/07/2021
16.35
 9,300 16.50 16.50 16.28 0 0 0
07/07/2021
16.50
 25,200 17.00 17.00 16.42 0 0 0
06/07/2021
17.00
 7,700 16.86 17.14 16.86 0 0 0
05/07/2021
16.86
 15,500 17.07 17.21 16.86 0 0 0
02/07/2021
17.07
 21,600 17.21 17.21 17.07 0 0 0
01/07/2021
17.21
 0 17.21 17.21 17.21 0 0 0
30/06/2021
17.21
 37,600 17.21 17.57 17.07 0 0 0
29/06/2021
17.21
 30,100 17.14 17.57 17.21 0 0 0
28/06/2021
17.14
 2,700 16.93 17.14 17.14 0 0 0
25/06/2021
16.93
 2,900 16.71 17.86 16.86 0 0 0
24/06/2021
16.71
 11,900 16.86 17.21 16.64 0 0 0
23/06/2021
16.86
 3,400 16.86 17.57 16.64 0 0 0
22/06/2021
16.86
 4,400 17.21 17.21 16.71 0 0 0
21/06/2021
17.21
 2,500 16.64 17.21 16.71 0 0 0
18/06/2021
16.64
 600 17.07 17.07 16.64 0 0 0
17/06/2021
17.07
 12,300 16.86 19.01 16.86 0 0 0
16/06/2021
16.86
 100 17.21 17.21 16.86 0 0 0
15/06/2021
17.21
 1,600 17.21 17.21 16.50 0 0 0
14/06/2021
17.21
 0 16.93 17.21 17.21 0 0 0
11/06/2021
16.93
 4,500 17.21 17.21 16.86 0 0 0
10/06/2021
17.21
 0 17.14 17.21 17.21 0 0 0
09/06/2021
17.14
 5,600 17.21 17.21 17.14 0 0 0
08/06/2021
17.21
 400 17.21 17.57 17.21 0 0 0
07/06/2021
17.21
 1,400 17.00 17.21 17.21 0 0 0
04/06/2021
17.00
 6,800 17.07 19.65 16.93 0 0 0
03/06/2021
17.07
 5,900 17.00 17.14 17.07 0 0 0
02/06/2021
17.00
 2,500 17.21 17.21 17.00 0 0 0
01/06/2021
17.21
 8,200 17.21 17.21 17.21 0 0 0
31/05/2021
17.21
 1,000 17.29 17.29 17.21 0 0 0
28/05/2021
17.29
 33,300 17.43 17.50 17.07 0 0 0
27/05/2021
17.43
 0 17.50 17.43 17.43 0 0 0
26/05/2021
17.50
 30,000 17.21 17.50 17.14 0 0 0
25/05/2021
17.21
 1,700 16.86 17.21 17.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |