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)
20/08/2021
15.84
 56,400 15.48 16.06 15.55 11,000 0 0.2
19/08/2021
15.48
 21,000 15.41 15.62 15.41 0 0 0
18/08/2021
15.41
 12,200 15.55 15.55 15.26 0 0 0
17/08/2021
15.55
 2,200 15.48 15.62 15.55 0 0 0
16/08/2021
15.48
 12,900 15.70 15.99 15.04 0 0 0
13/08/2021
15.70
 18,200 15.48 15.70 15.48 1,300 0 0.0
12/08/2021
15.48
 9,000 15.48 15.55 15.41 0 0 0
11/08/2021
15.48
 51,900 15.48 15.70 15.41 0 0 0
10/08/2021
15.48
 13,000 15.55 15.55 15.41 0 0 0
09/08/2021
15.55
 5,800 15.33 15.55 15.19 0 0 0
06/08/2021
15.33
 9,000 15.48 15.48 14.75 0 100 -0.0
05/08/2021
15.48
 8,900 15.48 15.62 15.41 0 0 0
04/08/2021
15.48
 3,700 15.62 15.62 14.68 0 0 0
03/08/2021
15.62
 5,600 15.48 15.62 15.41 0 0 0
02/08/2021
15.48
 6,600 15.48 15.70 15.48 0 0 0
30/07/2021
15.48
 9,300 15.48 15.48 15.41 0 0 0
29/07/2021
15.48
 36,400 15.33 15.48 15.33 0 0 0
28/07/2021
15.33
 3,700 15.48 15.48 15.33 0 0 0
27/07/2021
15.48
 8,100 15.48 15.55 15.41 0 0 0
26/07/2021
15.48
 9,600 15.33 15.70 15.48 0 0 0
23/07/2021
15.33
 501 15.77 15.77 15.33 0 0 0
22/07/2021
15.77
 1,500 15.33 16.06 15.04 0 0 0
21/07/2021
15.33
 18,800 16.43 16.43 14.97 0 0 0
20/07/2021
16.43
 200 15.92 16.72 16.43 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 17.13%
19/07/2021
15.92
 5,800 16.13 16.79 15.92 0 0 0
16/07/2021
16.13
 263,000 15.92 16.19 15.79 0 0 0
15/07/2021
15.92
 33,000 15.92 15.92 15.92 0 0 0
14/07/2021
15.92
 46,500 15.92 15.92 15.92 0 0 0
13/07/2021
15.92
 38,500 16.13 16.26 15.92 0 0 0
12/07/2021
16.13
 15,500 15.31 16.26 15.31 0 0 0
09/07/2021
15.31
 4,900 15.45 15.58 15.25 0 0 0
08/07/2021
15.45
 9,300 15.58 15.58 15.38 0 0 0
07/07/2021
15.58
 25,200 16.06 16.06 15.52 0 0 0
06/07/2021
16.06
 7,700 15.92 16.19 15.92 0 0 0
05/07/2021
15.92
 15,500 16.13 16.26 15.92 0 0 0
02/07/2021
16.13
 21,600 16.26 16.26 16.13 0 0 0
01/07/2021
16.26
 0 16.26 16.26 16.26 0 0 0
30/06/2021
16.26
 37,600 16.26 16.60 16.13 0 0 0
29/06/2021
16.26
 30,100 16.19 16.60 16.26 0 0 0
28/06/2021
16.19
 2,700 15.99 16.19 16.19 0 0 0
25/06/2021
15.99
 2,900 15.79 16.87 15.92 0 0 0
24/06/2021
15.79
 11,900 15.92 16.26 15.72 0 0 0
23/06/2021
15.92
 3,400 15.92 16.60 15.72 0 0 0
22/06/2021
15.92
 4,400 16.26 16.26 15.79 0 0 0
21/06/2021
16.26
 2,500 15.72 16.26 15.79 0 0 0
18/06/2021
15.72
 600 16.13 16.13 15.72 0 0 0
17/06/2021
16.13
 12,300 15.92 17.96 15.92 0 0 0
16/06/2021
15.92
 100 16.26 16.26 15.92 0 0 0
15/06/2021
16.26
 1,600 16.26 16.26 15.58 0 0 0
14/06/2021
16.26
 0 15.99 16.26 16.26 0 0 0
11/06/2021
15.99
 4,500 16.26 16.26 15.92 0 0 0
10/06/2021
16.26
 0 16.19 16.26 16.26 0 0 0
09/06/2021
16.19
 5,600 16.26 16.26 16.19 0 0 0
08/06/2021
16.26
 400 16.26 16.60 16.26 0 0 0
07/06/2021
16.26
 1,400 16.06 16.26 16.26 0 0 0
04/06/2021
16.06
 6,800 16.13 18.57 15.99 0 0 0
03/06/2021
16.13
 5,900 16.06 16.19 16.13 0 0 0
02/06/2021
16.06
 2,500 16.26 16.26 16.06 0 0 0
01/06/2021
16.26
 8,200 16.26 16.26 16.26 0 0 0
31/05/2021
16.26
 1,000 16.33 16.33 16.26 0 0 0
28/05/2021
16.33
 33,300 16.46 16.53 16.13 0 0 0
27/05/2021
16.46
 0 16.53 16.46 16.46 0 0 0
26/05/2021
16.53
 30,000 16.26 16.53 16.19 0 0 0
25/05/2021
16.26
 1,700 15.92 16.26 16.26 0 0 0
24/05/2021
15.92
 500 15.99 15.99 15.92 0 0 0
21/05/2021
15.99
 700 15.92 15.99 15.86 0 0 0
20/05/2021
15.92
 4,800 16.26 16.26 15.92 0 0 0
19/05/2021
16.26
 46,000 16.33 16.33 15.86 0 0 0
18/05/2021
16.33
 0 16.06 16.33 16.06 0 0 0
17/05/2021
16.06
 27,600 16.26 16.46 16.06 0 0 0
14/05/2021
16.26
 47,300 16.26 16.46 16.26 0 0 0
13/05/2021
16.26
 44,900 16.60 16.60 16.26 0 0 0
12/05/2021
16.60
 145,100 16.60 16.60 16.06 0 0 0
11/05/2021
16.60
 12,600 16.80 16.87 15.99 0 0 0
10/05/2021
16.80
 3,600 16.33 16.87 16.60 0 0 0
07/05/2021
16.33
 2,000 16.67 16.67 16.33 0 0 0
06/05/2021
16.67
 2,800 18.57 18.57 16.40 0 0 0
05/05/2021
18.57
 300 16.60 18.57 16.40 0 0 0
04/05/2021
16.60
 1,200 16.94 16.94 16.13 0 0 0
29/04/2021
16.94
 300 16.74 16.94 16.94 0 0 0
28/04/2021
16.74
 0 16.80 16.74 16.80 0 0 0
27/04/2021
16.80
 2,500 16.33 16.80 15.92 0 0 0
26/04/2021
16.33
 6,700 16.53 16.53 16.26 1,100 0 0.0
23/04/2021
16.53
 5,100 17.07 17.07 16.26 5,000 0 0.1
22/04/2021
17.07
 0 16.60 17.07 17.07 0 0 0
20/04/2021
16.60
 1,000 16.26 17.35 16.60 0 0 0
19/04/2021
16.26
 4,500 16.94 16.94 16.26 700 0 0.0
16/04/2021
16.94
 600 16.94 16.94 16.33 0 0 0
15/04/2021
16.94
 4,400 16.94 16.94 16.94 400 0 0
14/04/2021
16.94
 900 16.94 16.94 16.46 0 0 0
13/04/2021
16.94
 3,800 17.62 17.62 16.94 0 0 0
12/04/2021
17.62
 7,410 17.48 17.62 17.35 0 0 0
09/04/2021
17.48
 6,400 18.50 18.50 16.40 0 0 0
08/04/2021
18.50
 10,000 16.80 18.50 16.33 1,000 0 0.0
07/04/2021
16.80
 8,010 16.60 16.94 16.80 1,000 0 0.0
06/04/2021
16.60
 2,210 16.87 16.87 16.60 1,000 0 0.0
05/04/2021
16.87
 4,400 16.33 16.87 16.74 1,000 0 0.0
02/04/2021
16.33
 1,800 16.19 16.40 16.26 1,200 200 0.0
01/04/2021
16.19
 10,500 16.74 16.74 16.13 3,500 0 0.1
31/03/2021
16.74
 3,900 16.33 16.80 16.40 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |