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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |