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)
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
09/02/2021
16.50
 4,600 16.42 16.50 15.85 0 0 0
08/02/2021
16.42
 400 15.85 16.42 15.13 0 0 0
05/02/2021
15.85
 11,000 16.14 16.35 15.85 0 5,500 -0.1
04/02/2021
16.14
 21,000 15.78 16.14 15.49 0 0 0
03/02/2021
15.78
 11,600 15.71 15.78 15.06 0 0 0
02/02/2021
15.71
 14,200 15.78 15.78 15.06 0 0 0
01/02/2021
15.78
 13,300 15.78 15.78 15.28 0 0 0
29/01/2021
15.78
 17,500 15.78 15.78 14.34 0 200 -0.0
28/01/2021
15.78
 78,700 15.64 15.78 13.48 200 0 0.0
27/01/2021
15.64
 30,810 15.78 16.14 15.64 0 0 0
26/01/2021
15.78
 2,000 16.42 16.42 15.78 0 0 0
25/01/2021
16.42
 3,010 16.14 16.42 15.78 0 0 0
22/01/2021
16.14
 1,100 16.50 16.50 16.14 0 0 0
21/01/2021
16.50
 9,000 16.07 16.50 16.50 0 0 0
20/01/2021
16.07
 5,600 15.78 16.07 16.07 0 0 0
19/01/2021
15.78
 53,100 16.50 16.86 15.35 0 0 0
18/01/2021
16.50
 2,400 16.78 17.14 16.50 0 0 0
15/01/2021
16.78
 31,500 16.78 17.29 16.50 0 0 0
14/01/2021
16.78
 8,500 16.86 16.86 16.50 0 0 0
13/01/2021
16.86
 83,300 16.93 17.43 16.07 0 0 0
12/01/2021
16.93
 251,200 16.50 17.21 14.99 0 0 0
11/01/2021
16.50
 8,200 14.99 16.50 14.56 0 0 0
08/01/2021
14.99
 10,900 14.49 15.42 14.42 0 0 0
07/01/2021
14.49
 17,100 14.42 14.92 14.34 200 0 0.0
06/01/2021
14.42
 4,100 15.06 15.06 14.42 0 0 0
05/01/2021
15.06
 12,800 14.99 15.06 14.99 0 0 0
04/01/2021
14.99
 25,200 15.06 15.06 14.85 0 0 0
31/12/2020
15.06
 1,500 14.70 15.06 14.78 0 0 0
30/12/2020
14.70
 7,500 14.92 15.06 14.70 0 0 0
29/12/2020
14.92
 17,700 14.92 14.99 14.56 7,500 0 0.2
28/12/2020
14.92
 9,400 14.20 14.92 14.20 2,000 0 0.0
25/12/2020
14.20
 2,100 14.20 14.20 14.20 0 0 0
24/12/2020
14.20
 4,500 14.34 14.34 14.13 0 0 0
23/12/2020
14.34
 1,500 14.34 14.34 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |