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)
30/03/2021
16.33
 100 16.19 16.33 16.33 0 0 0
29/03/2021
16.19
 0 16.67 16.19 16.19 0 0 0
26/03/2021
16.67
 10,100 16.80 16.80 15.38 1,400 0 0.0
25/03/2021
16.80
 6,000 16.53 16.80 16.26 2,400 0 0.1
24/03/2021
16.53
 7,500 16.94 16.94 16.26 4,400 0 0.1
23/03/2021
16.94
 12,600 17.07 17.48 16.60 0 0 0
22/03/2021
17.07
 2,000 16.94 17.07 15.92 0 0 0
19/03/2021
16.94
 10,100 16.87 16.94 14.23 0 0 0
18/03/2021
16.87
 10,900 16.33 16.87 16.60 0 0 0
17/03/2021
16.33
 1,100 16.94 16.94 16.26 0 0 0
16/03/2021
16.94
 12,000 16.94 16.94 15.52 3,100 0 0.1
15/03/2021
16.94
 10,800 16.60 16.94 14.77 0 0 0
12/03/2021
16.60
 10,100 16.60 16.60 16.46 2,000 0 0.0
11/03/2021
16.60
 13,400 16.26 16.60 16.26 0 0 0
10/03/2021
16.26
 3,500 16.26 16.60 15.25 0 0 0
09/03/2021
16.26
 1,600 16.26 16.46 16.13 0 0 0
08/03/2021
16.26
 24,810 16.26 16.53 16.26 0 0 0
05/03/2021
16.26
 5,520 16.60 16.80 16.26 0 0 0
04/03/2021
16.60
 17,100 16.46 16.60 16.06 0 0 0
03/03/2021
16.46
 4,900 15.86 16.60 16.26 0 0 0
02/03/2021
15.86
 39,110 16.19 16.40 15.86 100 0 0.0
01/03/2021
16.19
 20,610 15.58 16.26 15.86 0 0 0
26/02/2021
15.58
 4,600 15.79 16.19 15.38 0 0 0
25/02/2021
15.79
 11,110 16.53 16.53 15.65 0 0 0
24/02/2021
16.53
 4,100 15.38 16.60 15.45 0 0 0
23/02/2021
15.38
 7,700 15.58 17.21 15.25 0 0 0
22/02/2021
15.58
 8,000 15.25 15.58 15.25 0 0 0
19/02/2021
15.25
 23,200 15.52 15.52 15.18 0 0 0
18/02/2021
15.52
 17,000 15.25 15.52 15.04 0 0 0
17/02/2021
15.25
 11,500 15.58 15.58 14.91 0 0 0
09/02/2021
15.58
 4,600 15.52 15.58 14.97 0 0 0
08/02/2021
15.52
 400 14.97 15.52 14.30 0 0 0
05/02/2021
14.97
 11,000 15.25 15.45 14.97 0 5,500 -0.1
04/02/2021
15.25
 21,000 14.91 15.25 14.64 0 0 0
03/02/2021
14.91
 11,600 14.84 14.91 14.23 0 0 0
02/02/2021
14.84
 14,200 14.91 14.91 14.23 0 0 0
01/02/2021
14.91
 13,300 14.91 14.91 14.43 0 0 0
29/01/2021
14.91
 17,500 14.91 14.91 13.55 0 200 -0.0
28/01/2021
14.91
 78,700 14.77 14.91 12.74 200 0 0.0
27/01/2021
14.77
 30,810 14.91 15.25 14.77 0 0 0
26/01/2021
14.91
 2,000 15.52 15.52 14.91 0 0 0
25/01/2021
15.52
 3,010 15.25 15.52 14.91 0 0 0
22/01/2021
15.25
 1,100 15.58 15.58 15.25 0 0 0
21/01/2021
15.58
 9,000 15.18 15.58 15.58 0 0 0
20/01/2021
15.18
 5,600 14.91 15.18 15.18 0 0 0
19/01/2021
14.91
 53,100 15.58 15.92 14.50 0 0 0
18/01/2021
15.58
 2,400 15.86 16.19 15.58 0 0 0
15/01/2021
15.86
 31,500 15.86 16.33 15.58 0 0 0
14/01/2021
15.86
 8,500 15.92 15.92 15.58 0 0 0
13/01/2021
15.92
 83,300 15.99 16.46 15.18 0 0 0
12/01/2021
15.99
 251,200 15.58 16.26 14.16 0 0 0
11/01/2021
15.58
 8,200 14.16 15.58 13.75 0 0 0
08/01/2021
14.16
 10,900 13.69 14.57 13.62 0 0 0
07/01/2021
13.69
 17,100 13.62 14.09 13.55 200 0 0.0
06/01/2021
13.62
 4,100 14.23 14.23 13.62 0 0 0
05/01/2021
14.23
 12,800 14.16 14.23 14.16 0 0 0
04/01/2021
14.16
 25,200 14.23 14.23 14.03 0 0 0
31/12/2020
14.23
 1,500 13.89 14.23 13.96 0 0 0
30/12/2020
13.89
 7,500 14.09 14.23 13.89 0 0 0
29/12/2020
14.09
 17,700 14.09 14.16 13.75 7,500 0 0.2
28/12/2020
14.09
 9,400 13.42 14.09 13.42 2,000 0 0.0
25/12/2020
13.42
 2,100 13.42 13.42 13.42 0 0 0
24/12/2020
13.42
 4,500 13.55 13.55 13.35 0 0 0
23/12/2020
13.55
 1,500 13.55 13.55 13.42 0 0 0
22/12/2020
13.55
 21,500 13.48 13.55 13.28 0 0 0
21/12/2020
13.48
 6,000 13.42 13.48 13.21 0 0 0
18/12/2020
13.42
 15,100 13.42 13.55 13.42 0 0 0
17/12/2020
13.42
 9,000 13.48 13.55 13.42 0 0 0
16/12/2020
13.48
 9,500 13.42 13.55 13.42 100 0 0.0
15/12/2020
13.42
 10,100 13.48 13.89 13.35 100 0 0.0
14/12/2020
13.48
 3,320 13.28 13.55 13.28 0 0 0
11/12/2020
13.28
 9,300 13.48 13.75 13.28 0 0 0
10/12/2020
13.48
 5,400 13.48 13.75 13.48 0 0 0
09/12/2020
13.48
 9,800 13.89 13.89 13.48 0 0 0
08/12/2020
13.89
 5,500 13.82 14.16 13.55 0 0 0
07/12/2020
13.82
 700 13.42 14.16 13.82 0 0 0
04/12/2020
13.42
 304,300 14.03 14.03 13.28 0 0 0
03/12/2020
14.03
 1,300 14.09 14.09 13.08 0 0 0
02/12/2020
14.09
 11,500 14.23 14.30 14.09 0 0 0
01/12/2020
14.23
 28,600 13.42 14.23 13.28 0 0 0
30/11/2020
13.42
 5,000 13.28 13.42 13.28 0 100 -0.0
27/11/2020
13.28
 2,700 13.28 13.28 13.28 0 0 0
26/11/2020
13.28
 20,700 13.21 13.35 13.28 0 0 0
25/11/2020
13.21
 600 13.28 13.28 13.14 0 0 0
24/11/2020
13.28
 3,600 13.42 13.42 13.21 0 0 0
23/11/2020
13.42
 2,000 13.28 13.42 13.14 1,000 0 0
20/11/2020
13.28
 400 13.28 13.28 13.28 0 0 0
19/11/2020
13.28
 1,100 13.55 13.55 11.32 200 0 0.0
18/11/2020
13.55
 37,800 13.21 13.55 13.21 0 30,800 -0.6
17/11/2020
13.21
 313,100 13.21 13.21 13.08 100 305,100 -5.9
16/11/2020
13.21
 579,600 12.94 13.28 12.94 0 5,500 -0.1
13/11/2020
12.94
 5,000 13.28 13.28 12.94 0 0 0
12/11/2020
13.28
 4,300 13.08 13.28 13.14 0 900 -0.0
11/11/2020
13.08
 2,600 13.08 13.08 13.08 0 2,600 -0.1
10/11/2020
13.08
 4,700 13.21 13.21 13.08 0 100 -0.0
09/11/2020
13.21
 5,900 13.21 13.21 13.21 0 3,300 -0.1
06/11/2020
13.21
 4,400 13.14 13.21 13.08 0 1,100 -0.0
05/11/2020
13.14
 4,800 13.28 13.28 13.14 0 3,700 -0.1
04/11/2020
13.28
 8,800 13.21 13.28 13.21 0 4,300 -0.1
03/11/2020
13.21
 5,100 12.87 13.21 13.21 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |