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)
21/09/2020
14.13
 6,970 14.06 14.13 14.06 100 0 0.0
18/09/2020
14.06
 4,400 14.06 14.13 14.06 2,800 0 0.1
17/09/2020
14.06
 11,400 14.13 14.13 14.06 9,500 0 0.2
16/09/2020
14.13
 5,700 14.06 14.13 14.06 5,000 0 0.1
15/09/2020
14.06
 34,300 13.99 14.06 13.91 0 0 0
14/09/2020
13.99
 12,109 13.99 14.13 13.99 0 0 0
11/09/2020
13.99
 4,410 14.13 14.13 13.99 0 0 0
10/09/2020
14.13
 11,300 14.06 14.13 13.91 0 0 0
09/09/2020
14.06
 14,800 14.27 14.27 13.99 0 0 0
08/09/2020
14.27
 8,400 14.13 14.27 14.06 0 0 0
07/09/2020
14.13
 11,700 14.34 14.34 13.77 0 0 0
04/09/2020
14.34
 9,600 14.34 14.34 14.20 0 0 0
03/09/2020
14.34
 62,900 14.13 14.42 13.99 300 0 0.0
01/09/2020
14.13
 19,300 13.99 14.13 13.77 1,900 0 0.0
31/08/2020
13.99
 5,300 13.99 13.99 13.77 0 0 0
28/08/2020
13.99
 2,900 14.13 14.13 13.99 0 0 0
27/08/2020
14.13
 19,900 13.84 14.34 13.84 0 0 0
26/08/2020
13.84
 40,300 13.34 14.34 13.41 0 0 0
25/08/2020
13.34
 4,900 13.41 13.48 13.27 0 0 0
24/08/2020
13.41
 12,500 13.56 13.56 13.27 0 0 0
21/08/2020
13.56
 4,600 13.34 13.56 13.34 0 0 0
20/08/2020
13.34
 610 13.48 13.48 13.34 0 0 0
19/08/2020
13.48
 13,050 13.41 13.48 13.34 0 0 0
18/08/2020
13.41
 1,700 13.70 13.70 13.41 0 0 0
17/08/2020
13.70
 200 13.27 14.13 13.70 0 0 0
14/08/2020
13.27
 17,600 13.63 13.63 13.27 0 0 0
13/08/2020
13.63
 1,350 13.27 14.06 13.34 0 0 0
12/08/2020
13.27
 13,000 13.41 13.48 13.27 0 0 0
11/08/2020
13.41
 2,820 13.56 13.56 13.34 0 0 0
10/08/2020
13.56
 1,100 13.27 13.84 13.56 0 0 0
07/08/2020
13.27
 7,500 13.56 13.56 13.27 0 0 0
06/08/2020
13.56
 6,500 13.48 13.63 13.34 0 0 0
05/08/2020
13.48
 14,800 13.41 15.06 13.48 0 0 0
04/08/2020
13.41
 16,500 13.48 13.48 13.34 0 0 0
03/08/2020
13.48
 11,320 12.98 13.48 13.05 0 0 0
31/07/2020
12.98
 2,300 13.48 13.48 12.98 0 0 0
30/07/2020
13.48
 2,300 12.91 13.56 13.48 0 0 0
29/07/2020
12.91
 19,320 12.91 12.98 12.62 0 0 0
28/07/2020
12.91
 79,210 13.34 13.56 12.91 0 0 0
27/07/2020
13.34
 71,500 13.63 13.63 13.20 0 0 0
24/07/2020
13.63
 57,600 13.63 13.70 13.56 0 0 0
23/07/2020
13.63
 6,200 13.84 13.84 13.63 0 0 0
22/07/2020
13.84
 3,100 13.77 13.84 13.70 0 0 0
21/07/2020
13.77
 3,050 13.70 13.77 13.70 0 0 0
20/07/2020
13.70
 6,300 13.91 13.91 13.63 0 0 0
17/07/2020
13.91
 3,810 13.91 13.91 13.77 0 0 0
16/07/2020
13.91
 11,500 14.06 14.13 13.84 0 0 0
15/07/2020
14.06
 5,800 14.20 14.34 13.99 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22.85%
14/07/2020
14.20
 43,010 14.72 15.85 14.06 800 0 0.0
13/07/2020
14.71
 57,600 14.39 14.71 14.46 0 0 0
10/07/2020
14.39
 56,400 14.65 14.78 14.20 5,500 0 0.1
09/07/2020
14.65
 161,621 14.00 14.84 14.00 0 0 0
08/07/2020
14.00
 25,300 13.94 14.13 13.88 0 0 0
07/07/2020
13.94
 7,200 14.07 14.20 13.94 0 0 0
06/07/2020
14.07
 14,900 13.94 14.07 13.81 0 0 0
03/07/2020
13.94
 341 13.88 13.94 13.94 0 0 0
02/07/2020
13.88
 10,300 13.75 14.84 13.81 0 0 0
01/07/2020
13.75
 2,100 13.68 13.75 13.49 0 0 0
30/06/2020
13.68
 2,600 13.55 13.68 13.55 0 0 0
29/06/2020
13.55
 8,200 13.68 14.52 13.55 0 0 0
26/06/2020
13.68
 2,100 13.42 13.68 13.42 0 0 0
25/06/2020
13.42
 200 13.55 13.55 13.42 0 0 0
24/06/2020
13.55
 4,500 13.62 13.62 13.42 0 0 0
23/06/2020
13.62
 8,900 13.42 13.62 12.58 0 0 0
22/06/2020
13.42
 3,200 13.42 13.42 13.42 0 0 0
19/06/2020
13.42
 16,900 13.36 13.55 13.42 0 0 0
18/06/2020
13.36
 700 13.36 13.62 13.23 0 0 0
17/06/2020
13.36
 3,600 13.42 13.75 13.29 0 0 0
16/06/2020
13.42
 4,000 13.42 13.55 13.10 0 0 0
15/06/2020
13.42
 7,800 13.29 13.49 11.36 0 0 0
12/06/2020
13.29
 5,100 13.55 13.55 13.23 0 0 0
11/06/2020
13.55
 5,350 13.75 14.13 13.55 0 0 0
10/06/2020
13.75
 4,700 13.88 13.88 13.55 0 0 0
09/06/2020
13.88
 5,100 13.55 13.88 13.62 0 0 0
08/06/2020
13.55
 11,950 13.55 13.68 13.23 0 0 0
05/06/2020
13.55
 1,900 13.68 13.68 13.55 0 0 0
04/06/2020
13.68
 4,700 13.68 13.68 13.55 0 0 0
03/06/2020
13.68
 5,200 13.49 13.68 13.55 0 0 0
02/06/2020
13.49
 4,000 13.55 13.55 13.42 0 0 0
01/06/2020
13.55
 5,600 13.04 13.55 12.91 0 0 0
29/05/2020
13.04
 1,000 13.55 13.55 13.04 0 0 0
28/05/2020
13.55
 100 13.55 13.55 13.55 0 0 0
27/05/2020
13.55
 4,000 13.75 13.75 13.10 0 0 0
26/05/2020
13.75
 4,400 13.04 13.75 13.23 0 0 0
25/05/2020
13.04
 8,000 12.52 13.04 12.78 0 0 0
22/05/2020
12.52
 20,700 12.58 12.65 12.52 0 0 0
21/05/2020
12.58
 1,220 12.65 12.65 12.58 0 0 0
20/05/2020
12.65
 5,600 12.71 12.71 12.58 0 0 0
19/05/2020
12.71
 1,200 12.78 12.78 12.71 0 0 0
18/05/2020
12.78
 1,020 12.58 12.78 12.65 0 0 0
15/05/2020
12.58
 800 12.52 12.58 12.58 0 0 0
14/05/2020
12.52
 2,500 12.39 12.58 12.52 0 0 0
13/05/2020
12.39
 9,100 12.33 12.84 12.13 0 0 0
12/05/2020
12.33
 8,500 12.33 12.46 11.94 0 0 0
11/05/2020
12.33
 16,500 12.65 12.71 12.33 0 5,000 -0.1
08/05/2020
12.65
 4,700 12.71 12.91 12.65 0 0 0
07/05/2020
12.71
 5,000 12.71 12.71 12.65 0 0 0
06/05/2020
12.71
 1,100 12.78 12.78 12.65 0 0 0
05/05/2020
12.78
 400 12.58 12.78 12.46 0 0 0
04/05/2020
12.58
 2,500 12.26 12.58 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |