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)
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
24/05/2021
16.86
 500 16.93 16.93 16.86 0 0 0
21/05/2021
16.93
 700 16.86 16.93 16.78 0 0 0
20/05/2021
16.86
 4,800 17.21 17.21 16.86 0 0 0
19/05/2021
17.21
 46,000 17.29 17.29 16.78 0 0 0
18/05/2021
17.29
 0 17.00 17.29 17.00 0 0 0
17/05/2021
17.00
 27,600 17.21 17.43 17.00 0 0 0
14/05/2021
17.21
 47,300 17.21 17.43 17.21 0 0 0
13/05/2021
17.21
 44,900 17.57 17.57 17.21 0 0 0
12/05/2021
17.57
 145,100 17.57 17.57 17.00 0 0 0
11/05/2021
17.57
 12,600 17.79 17.86 16.93 0 0 0
10/05/2021
17.79
 3,600 17.29 17.86 17.57 0 0 0
07/05/2021
17.29
 2,000 17.64 17.64 17.29 0 0 0
06/05/2021
17.64
 2,800 19.65 19.65 17.36 0 0 0
05/05/2021
19.65
 300 17.57 19.65 17.36 0 0 0
04/05/2021
17.57
 1,200 17.93 17.93 17.07 0 0 0
29/04/2021
17.93
 300 17.72 17.93 17.93 0 0 0
28/04/2021
17.72
 0 17.79 17.72 17.79 0 0 0
27/04/2021
17.79
 2,500 17.29 17.79 16.86 0 0 0
26/04/2021
17.29
 6,700 17.50 17.50 17.21 1,100 0 0.0
23/04/2021
17.50
 5,100 18.07 18.07 17.21 5,000 0 0.1
22/04/2021
18.07
 0 17.57 18.07 18.07 0 0 0
20/04/2021
17.57
 1,000 17.21 18.36 17.57 0 0 0
19/04/2021
17.21
 4,500 17.93 17.93 17.21 700 0 0.0
16/04/2021
17.93
 600 17.93 17.93 17.29 0 0 0
15/04/2021
17.93
 4,400 17.93 17.93 17.93 400 0 0
14/04/2021
17.93
 900 17.93 17.93 17.43 0 0 0
13/04/2021
17.93
 3,800 18.65 18.65 17.93 0 0 0
12/04/2021
18.65
 7,410 18.50 18.65 18.36 0 0 0
09/04/2021
18.50
 6,400 19.58 19.58 17.36 0 0 0
08/04/2021
19.58
 10,000 17.79 19.58 17.29 1,000 0 0.0
07/04/2021
17.79
 8,010 17.57 17.93 17.79 1,000 0 0.0
06/04/2021
17.57
 2,210 17.86 17.86 17.57 1,000 0 0.0
05/04/2021
17.86
 4,400 17.29 17.86 17.72 1,000 0 0.0
02/04/2021
17.29
 1,800 17.14 17.36 17.21 1,200 200 0.0
01/04/2021
17.14
 10,500 17.72 17.72 17.07 3,500 0 0.1
31/03/2021
17.72
 3,900 17.29 17.79 17.36 3,000 0 0.1
30/03/2021
17.29
 100 17.14 17.29 17.29 0 0 0
29/03/2021
17.14
 0 17.64 17.14 17.14 0 0 0
26/03/2021
17.64
 10,100 17.79 17.79 16.28 1,400 0 0.0
25/03/2021
17.79
 6,000 17.50 17.79 17.21 2,400 0 0.1
24/03/2021
17.50
 7,500 17.93 17.93 17.21 4,400 0 0.1
23/03/2021
17.93
 12,600 18.07 18.50 17.57 0 0 0
22/03/2021
18.07
 2,000 17.93 18.07 16.86 0 0 0
19/03/2021
17.93
 10,100 17.86 17.93 15.06 0 0 0
18/03/2021
17.86
 10,900 17.29 17.86 17.57 0 0 0
17/03/2021
17.29
 1,100 17.93 17.93 17.21 0 0 0
16/03/2021
17.93
 12,000 17.93 17.93 16.42 3,100 0 0.1
15/03/2021
17.93
 10,800 17.57 17.93 15.64 0 0 0
12/03/2021
17.57
 10,100 17.57 17.57 17.43 2,000 0 0.0
11/03/2021
17.57
 13,400 17.21 17.57 17.21 0 0 0
10/03/2021
17.21
 3,500 17.21 17.57 16.14 0 0 0
09/03/2021
17.21
 1,600 17.21 17.43 17.07 0 0 0
08/03/2021
17.21
 24,810 17.21 17.50 17.21 0 0 0
05/03/2021
17.21
 5,520 17.57 17.79 17.21 0 0 0
04/03/2021
17.57
 17,100 17.43 17.57 17.00 0 0 0
03/03/2021
17.43
 4,900 16.78 17.57 17.21 0 0 0
02/03/2021
16.78
 39,110 17.14 17.36 16.78 100 0 0.0
01/03/2021
17.14
 20,610 16.50 17.21 16.78 0 0 0
26/02/2021
16.50
 4,600 16.71 17.14 16.28 0 0 0
25/02/2021
16.71
 11,110 17.50 17.50 16.57 0 0 0
24/02/2021
17.50
 4,100 16.28 17.57 16.35 0 0 0
23/02/2021
16.28
 7,700 16.50 18.22 16.14 0 0 0
22/02/2021
16.50
 8,000 16.14 16.50 16.14 0 0 0
19/02/2021
16.14
 23,200 16.42 16.42 16.07 0 0 0
18/02/2021
16.42
 17,000 16.14 16.42 15.92 0 0 0
17/02/2021
16.14
 11,500 16.50 16.50 15.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |