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)
09/02/2021
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
12/11/2020
14.06
 4,300 13.84 14.06 13.91 0 900 -0.0
11/11/2020
13.84
 2,600 13.84 13.84 13.84 0 2,600 -0.1
10/11/2020
13.84
 4,700 13.99 13.99 13.84 0 100 -0.0
09/11/2020
13.99
 5,900 13.99 13.99 13.99 0 3,300 -0.1
06/11/2020
13.99
 4,400 13.91 13.99 13.84 0 1,100 -0.0
05/11/2020
13.91
 4,800 14.06 14.06 13.91 0 3,700 -0.1
04/11/2020
14.06
 8,800 13.99 14.06 13.99 0 4,300 -0.1
03/11/2020
13.99
 5,100 13.63 13.99 13.99 0 1,600 -0.0
02/11/2020
13.63
 10,700 13.48 15.64 13.56 100 0 0.0
30/10/2020
13.48
 6,710 13.77 13.77 13.48 0 1,200 -0.0
29/10/2020
13.77
 1,500 13.84 13.84 13.77 0 0 0
28/10/2020
13.84
 3,700 13.91 13.91 13.84 0 0 0
27/10/2020
13.91
 2,710 13.99 13.99 13.91 0 0 0
26/10/2020
13.99
 24,500 14.06 14.06 13.99 900 24,000 -0.5
23/10/2020
14.06
 26,200 14.06 14.06 13.99 13,800 700 0.3
22/10/2020
14.06
 1,700 14.06 14.06 13.99 0 0 0
21/10/2020
14.06
 4,400 14.06 14.06 13.99 2,500 800 0.0
20/10/2020
14.06
 15,500 14.06 14.06 13.99 5,100 5,400 -0.0
19/10/2020
14.06
 19,200 14.06 14.06 13.99 2,900 14,800 -0.2
16/10/2020
14.06
 21,100 14.13 14.13 13.99 8,100 0 0.2
15/10/2020
14.13
 17,600 14.13 14.20 13.99 11,900 0 0.2
14/10/2020
14.13
 6,700 14.06 14.13 13.99 5,300 0 0.1
13/10/2020
14.06
 1,000 14.06 14.06 14.06 100 0 0.0
12/10/2020
14.06
 15,100 14.13 14.13 14.06 11,100 0 0.2
09/10/2020
14.13
 1,400 14.13 14.13 14.06 800 0 0.0
08/10/2020
14.13
 3,808 14.06 14.34 14.06 700 0 0.0
07/10/2020
14.06
 14,300 14.20 14.20 14.06 10,200 0 0.2
06/10/2020
14.20
 10,300 14.06 14.20 14.06 5,000 0 0.1
05/10/2020
14.06
 2,522 14.27 14.27 14.06 200 0 0.0
02/10/2020
14.27
 5,000 14.34 14.34 13.84 0 0 0
01/10/2020
14.34
 9,700 14.20 14.34 14.06 200 0 0
30/09/2020
14.20
 500 14.06 14.20 14.20 0 0 0
29/09/2020
14.06
 7,720 14.20 14.27 14.06 5,100 0 0.1
28/09/2020
14.20
 3,718 14.20 14.27 14.13 100 0 0.0
25/09/2020
14.20
 1,000 14.34 14.34 14.20 0 0 0
24/09/2020
14.34
 510 14.34 14.42 14.20 0 0 0
23/09/2020
14.34
 5,400 14.34 14.56 14.34 0 0 0
22/09/2020
14.34
 9,029 14.13 14.99 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |