CTCP Nước giải khát Sanest Khánh Hòa (skh)

20.30
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
(2026-08-18) 		-0.10 -0.49% 900 0 0
20.30
27.10
20.30
2 tháng
(2026-07-20) 		0.10 0.50% 6,800 0 0
20
27.10
20.30
3 tháng
(2026-06-19) 		-2.20 -9.78% 11,800 0 0
20
27.10
20.30
6 tháng
(2026-03-23) 		-3.13 -13.35% 41,400 0 0
19.18
27.10
20.30
12 tháng
(2025-09-22) 		-2.66 -11.57% 205,100 0 0
19.18
27.10
20.30
24 tháng
(2024-09-27) 		-4.64 -18.60% 1,639,366 0 0
18.34
27.37
20.30
36 tháng
(2023-10-03) 		-1.21 -5.62% 3,063,370 0 0
16.99
27.37
20.30
60 tháng
(2021-10-13) 		4.46 28.13% 14,316,538 -248,600 -7.8
15.55
27.37
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
18.54
 7,300 18.38 18.54 17.69 0 0 0
24/06/2022
18.38
 0 18.46 18.38 18.38 0 0 0
23/06/2022
18.46
 15,100 17.61 18.54 17.84 0 0 0
22/06/2022
17.61
 3,000 19.15 19.15 17.61 0 0 0
21/06/2022
19.15
 118 19.31 19.31 19.15 0 0 0
20/06/2022
19.31
 1,500 19.39 19.39 18.30 0 0 0
17/06/2022
19.39
 10,700 19.54 19.54 19.39 0 0 0
16/06/2022
19.54
 1,200 18.92 19.54 19.54 0 0 0
15/06/2022: Cổ tức tiền mặt tỉ lệ: 14.55%
15/06/2022
18.92
 3,100 19.42 20.24 18.61 0 0 0
14/06/2022
19.42
 5,600 19.27 19.49 19.13 0 0 0
13/06/2022
19.27
 40,500 19.71 19.71 19.27 0 0 0
10/06/2022
19.71
 14,900 19.42 19.71 19.35 0 0 0
09/06/2022
19.42
 0 19.42 19.42 19.42 0 0 0
08/06/2022
19.42
 1,400 19.42 19.42 19.35 0 0 0
07/06/2022
19.42
 5,100 19.35 19.71 19.42 0 0 0
06/06/2022
19.35
 5,200 19.35 19.57 19.35 0 1,200 -0.0
03/06/2022
19.35
 4,500 19.49 19.49 19.20 0 1,000 -0.0
02/06/2022
19.49
 15,900 19.35 19.71 19.42 0 3,500 -0.1
01/06/2022
19.35
 7,100 19.35 19.35 19.35 0 0 0
31/05/2022
19.35
 18,000 19.71 19.71 19.27 0 0 0
30/05/2022
19.71
 6,500 19.35 19.71 18.76 0 0 0
27/05/2022
19.35
 29,300 19.35 19.35 19.35 0 0 0
26/05/2022
19.35
 35,100 19.35 19.35 19.35 0 0 0
25/05/2022
19.35
 58,000 19.35 19.49 18.03 0 0 0
24/05/2022
19.35
 14,700 19.35 19.35 19.20 0 0 0
23/05/2022
19.35
 19,300 19.35 19.57 19.35 0 0 0
20/05/2022
19.35
 12,200 19.35 19.35 19.35 0 0 0
19/05/2022
19.35
 18,200 19.35 19.64 18.69 100 13,200 -0.3
18/05/2022
19.35
 10,400 19.35 19.71 18.47 0 0 0
17/05/2022
19.35
 12,800 19.35 19.42 17.67 0 0 0
16/05/2022
19.35
 2,100 19.20 19.35 16.50 0 0 0
13/05/2022
19.20
 31,700 19.49 19.57 18.98 0 0 0
12/05/2022
19.49
 16,600 19.71 19.71 17.67 0 200 -0.0
11/05/2022
19.71
 3,500 19.71 19.71 19.57 0 0 0
10/05/2022
19.71
 13,700 19.49 19.71 19.35 0 0 0
09/05/2022
19.49
 28,309 19.86 19.86 19.27 0 0 0
06/05/2022
19.86
 7,900 19.79 19.86 19.71 0 0 0
05/05/2022
19.79
 10,900 19.64 19.86 19.57 0 0 0
04/05/2022
19.64
 29,900 20.01 20.01 19.57 0 3,100 -0.1
29/04/2022
20.01
 35,100 19.57 20.01 19.13 0 0 0
28/04/2022
19.57
 15,000 19.64 19.64 19.49 0 0 0
27/04/2022
19.64
 24,900 19.71 19.71 19.35 0 0 0
26/04/2022
19.71
 41,900 20.01 20.01 19.20 0 0 0
25/04/2022
20.01
 35,300 19.49 20.01 19.35 0 1,000 -0.0
22/04/2022
19.49
 11,200 19.57 19.93 19.49 0 0 0
21/04/2022
19.57
 27,300 19.71 19.86 19.42 0 0 0
20/04/2022
19.71
 36,800 20.08 20.08 18.98 0 0 0
19/04/2022
20.08
 42,100 19.86 20.08 19.71 0 0 0
18/04/2022
19.86
 12,300 19.71 19.86 19.06 0 0 0
15/04/2022
19.71
 15,100 20.08 20.08 19.71 0 0 0
14/04/2022
20.08
 7,900 20.01 20.08 19.93 0 0 0
13/04/2022
20.01
 10,950 19.93 20.01 19.79 0 0 0
12/04/2022
19.93
 33,700 19.79 19.93 19.71 0 0 0
08/04/2022
19.79
 23,000 19.86 19.86 19.71 0 0 0
07/04/2022
19.86
 13,100 19.79 20.15 19.71 0 0 0
06/04/2022
19.79
 10,919 19.93 19.93 19.79 0 0 0
05/04/2022
19.93
 7,800 20.01 20.08 19.13 0 0 0
04/04/2022
20.01
 15,206 19.86 20.30 19.71 0 2,900 -0.1
01/04/2022
19.86
 8,010 19.86 20.15 19.71 0 0 0
31/03/2022
19.86
 34,200 19.71 20.01 19.79 0 0 0
30/03/2022
19.71
 3,900 19.93 19.93 19.71 0 0 0
29/03/2022
19.93
 19,600 19.93 20.01 19.86 0 0 0
28/03/2022
19.93
 9,914 20.22 20.22 19.71 0 0 0
25/03/2022
20.22
 1,500 20.66 20.66 20.15 0 0 0
24/03/2022
20.66
 1,300 20.52 21.03 20.59 0 0 0
23/03/2022
20.52
 22,114 20.01 21.10 20.37 16,400 0 0.5
22/03/2022
20.01
 32,301 20.37 20.37 19.86 0 0 0
21/03/2022
20.37
 4,000 20.22 20.44 20.15 0 0 0
18/03/2022
20.22
 13,400 19.93 20.22 20.08 6,000 0 0.2
17/03/2022
19.93
 6,900 20.15 20.37 19.86 0 0 0
16/03/2022
20.15
 11,200 20.30 20.30 19.71 0 0 0
15/03/2022
20.30
 35,000 20.52 20.88 19.71 0 2,100 -0.1
14/03/2022
20.52
 15,700 20.88 20.88 20.44 0 0 0
11/03/2022
20.88
 50,500 20.81 22.20 20.81 0 0 0
10/03/2022
20.81
 48,400 20.37 21.90 20.81 8,200 0 0.2
09/03/2022
20.37
 37,200 20.15 21.10 20.37 0 0 0
08/03/2022
20.15
 48,300 19.64 21.17 19.57 0 0 0
07/03/2022
19.64
 29,500 18.98 19.71 19.13 14,800 0 0.4
04/03/2022
18.98
 24,600 19.57 19.57 18.98 0 0 0
03/03/2022
19.57
 22,720 19.13 19.57 18.98 0 0 0
02/03/2022
19.13
 8,200 19.35 19.35 18.98 0 0 0
01/03/2022
19.35
 8,300 19.27 19.35 19.13 0 0 0
28/02/2022
19.27
 4,500 19.35 19.35 19.20 0 0 0
25/02/2022
19.35
 10,000 19.49 19.49 19.35 0 0 0
24/02/2022
19.49
 19,500 19.35 19.49 19.13 0 0 0
23/02/2022
19.35
 34,000 19.20 19.49 19.20 24,900 0 0.7
22/02/2022
19.20
 19,800 19.27 19.35 18.98 0 0 0
21/02/2022
19.27
 29,900 19.42 19.42 18.98 0 0 0
18/02/2022
19.42
 43,800 19.49 19.49 19.06 0 0 0
17/02/2022
19.49
 13,800 19.35 19.49 18.98 0 0 0
16/02/2022
19.35
 14,400 19.35 19.71 19.27 0 0 0
15/02/2022
19.35
 85,900 18.98 19.42 19.06 0 500 -0.0
14/02/2022
18.98
 28,500 19.13 19.13 18.84 0 0 0
11/02/2022
19.13
 11,000 19.13 19.13 18.91 0 0 0
10/02/2022
19.13
 17,100 19.20 19.20 18.91 1,000 500 0.0
09/02/2022
19.20
 2,700 19.06 19.20 18.91 0 0 0
08/02/2022
19.06
 4,100 19.06 19.27 18.91 0 100 -0.0
07/02/2022
19.06
 5,800 18.98 19.27 18.84 0 0 0
28/01/2022
18.98
 4,500 19.35 19.35 18.98 3,400 0 0.1
27/01/2022
19.35
 13,600 19.64 19.64 18.98 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |