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
(2025-12-31) 		-0.50 -2.02% 13,500 0 0
24
28.10
24.20
2 tháng
(2025-12-01) 		-0.60 -2.42% 62,200 0 0
24
28.10
24.20
3 tháng
(2025-11-03) 		-0.20 -0.82% 94,800 0 0
23.90
28.10
24.20
6 tháng
(2025-08-04) 		-1.60 -6.20% 287,700 0 0
23.90
28.10
24.20
12 tháng
(2025-02-04) 		-1.14 -4.50% 939,828 100 0.0
23.90
28.90
24.20
24 tháng
(2024-02-15) 		-1.49 -5.80% 2,268,823 0 -0.0
22.38
28.90
24.20
36 tháng
(2023-02-15) 		4.09 20.32% 4,144,053 4,700 0.1
18.89
28.90
24.20
60 tháng
(2021-02-25) 		7.49 44.81% 16,682,221 -204,800 -6.9
16.21
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
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
22/12/2020
14.34
 21,500 14.27 14.34 14.06 0 0 0
21/12/2020
14.27
 6,000 14.20 14.27 13.99 0 0 0
18/12/2020
14.20
 15,100 14.20 14.34 14.20 0 0 0
17/12/2020
14.20
 9,000 14.27 14.34 14.20 0 0 0
16/12/2020
14.27
 9,500 14.20 14.34 14.20 100 0 0.0
15/12/2020
14.20
 10,100 14.27 14.70 14.13 100 0 0.0
14/12/2020
14.27
 3,320 14.06 14.34 14.06 0 0 0
11/12/2020
14.06
 9,300 14.27 14.56 14.06 0 0 0
10/12/2020
14.27
 5,400 14.27 14.56 14.27 0 0 0
09/12/2020
14.27
 9,800 14.70 14.70 14.27 0 0 0
08/12/2020
14.70
 5,500 14.63 14.99 14.34 0 0 0
07/12/2020
14.63
 700 14.20 14.99 14.63 0 0 0
04/12/2020
14.20
 304,300 14.85 14.85 14.06 0 0 0
03/12/2020
14.85
 1,300 14.92 14.92 13.84 0 0 0
02/12/2020
14.92
 11,500 15.06 15.13 14.92 0 0 0
01/12/2020
15.06
 28,600 14.20 15.06 14.06 0 0 0
30/11/2020
14.20
 5,000 14.06 14.20 14.06 0 100 -0.0
27/11/2020
14.06
 2,700 14.06 14.06 14.06 0 0 0
26/11/2020
14.06
 20,700 13.99 14.13 14.06 0 0 0
25/11/2020
13.99
 600 14.06 14.06 13.91 0 0 0
24/11/2020
14.06
 3,600 14.20 14.20 13.99 0 0 0
23/11/2020
14.20
 2,000 14.06 14.20 13.91 1,000 0 0
20/11/2020
14.06
 400 14.06 14.06 14.06 0 0 0
19/11/2020
14.06
 1,100 14.34 14.34 11.98 200 0 0.0
18/11/2020
14.34
 37,800 13.99 14.34 13.99 0 30,800 -0.6
17/11/2020
13.99
 313,100 13.99 13.99 13.84 100 305,100 -5.9
16/11/2020
13.99
 579,600 13.70 14.06 13.70 0 5,500 -0.1
13/11/2020
13.70
 5,000 14.06 14.06 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |