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)
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
29/04/2020
12.26
 1,900 12.58 12.58 12.26 0 0 0
28/04/2020
12.58
 100 12.39 12.58 12.58 0 0 0
27/04/2020
12.39
 24,420 12.52 12.52 11.87 0 0 0
24/04/2020
12.52
 5,500 12.20 12.52 11.94 0 0 0
23/04/2020
12.20
 5,200 12.20 12.33 12.00 0 0 0
22/04/2020
12.20
 13,400 12.46 12.46 12.13 0 0 0
21/04/2020
12.46
 20,600 12.65 12.65 12.46 0 0 0
20/04/2020
12.65
 7,000 12.78 12.78 12.65 0 0 0
17/04/2020
12.78
 4,600 12.65 12.84 12.33 0 0 0
16/04/2020
12.65
 1,100 12.33 12.65 12.65 0 0 0
15/04/2020
12.33
 1,000 12.20 12.33 12.33 0 0 0
14/04/2020
12.20
 0 12.26 12.20 12.20 0 0 0
13/04/2020
12.26
 3,900 12.13 12.39 12.07 0 0 0
10/04/2020
12.13
 700 12.13 12.13 12.13 0 0 0
09/04/2020
12.13
 6,400 12.26 12.26 12.13 0 0 0
08/04/2020
12.26
 7,300 12.26 12.65 12.26 100 0 0.0
07/04/2020
12.26
 10,900 12.26 12.33 12.26 0 0 0
06/04/2020
12.26
 1,200 12.26 12.26 12.26 0 0 0
03/04/2020
12.26
 14,600 12.26 12.58 12.26 0 0 0
01/04/2020
12.26
 2,600 12.26 12.58 12.26 0 0 0
31/03/2020
12.26
 24,700 12.58 12.78 12.13 0 0 0
30/03/2020
12.58
 13,900 12.26 12.65 12.20 0 0 0
27/03/2020
12.26
 4,600 12.84 12.84 12.26 0 0 0
26/03/2020
12.84
 100 12.39 12.84 12.84 0 0 0
25/03/2020
12.39
 3,500 12.91 12.91 12.39 0 0 0
24/03/2020
12.91
 300 13.49 13.49 12.91 0 0 0
23/03/2020
13.49
 100 12.33 13.49 13.49 0 0 0
20/03/2020
12.33
 3,500 12.26 12.84 12.33 0 0 0
19/03/2020
12.26
 13,600 12.84 12.84 12.26 0 0 0
18/03/2020
12.84
 100 12.33 12.84 12.84 0 0 0
17/03/2020
12.33
 13,529 12.52 12.71 12.26 0 0 0
16/03/2020
12.52
 200 12.52 12.78 12.52 0 0 0
13/03/2020
12.52
 40,400 12.71 13.29 12.26 0 0 0
12/03/2020
12.71
 24,800 12.91 13.17 12.71 0 0 0
11/03/2020
12.91
 54,000 13.55 13.55 12.91 0 0 0
10/03/2020
13.55
 13,800 13.29 13.55 12.97 500 0 0.0
09/03/2020
13.29
 8,700 13.94 13.94 12.91 0 0 0
06/03/2020
13.94
 18,400 14.07 14.07 12.97 0 0 0
05/03/2020
14.07
 0 14.07 14.07 14.07 0 0 0
04/03/2020
14.07
 100 14.07 14.07 14.07 0 0 0
03/03/2020
14.07
 18,900 14.07 14.07 13.62 0 0 0
02/03/2020
14.07
 2,200 14.07 14.07 13.81 0 0 0
28/02/2020
14.07
 46,000 14.20 14.20 13.55 0 0 0
27/02/2020
14.20
 1,100 13.94 15.10 14.20 0 0 0
26/02/2020
13.94
 3,100 15.36 15.36 13.94 0 0 0
25/02/2020
15.36
 500 13.94 15.36 14.20 0 0 0
24/02/2020
13.94
 19,400 13.88 14.20 13.94 0 0 0
21/02/2020
13.88
 29,400 14.20 14.39 13.81 0 0 0
20/02/2020
14.20
 2,300 14.20 14.20 14.20 0 0 0
19/02/2020
14.20
 13,300 14.13 14.20 14.07 0 0 0
18/02/2020
14.13
 15,100 14.20 14.33 14.00 0 0 0
17/02/2020
14.20
 6,100 14.00 14.20 13.75 0 0 0
14/02/2020
14.00
 12,000 14.13 14.84 14.00 0 0 0
13/02/2020
14.13
 1,100 14.26 14.26 13.81 0 0 0
12/02/2020
14.26
 7,900 14.13 14.26 14.07 0 0 0
11/02/2020
14.13
 12,000 14.20 14.33 13.81 0 0 0
10/02/2020
14.20
 5,400 14.20 14.20 13.75 0 0 0
07/02/2020
14.20
 12,200 14.20 14.39 13.94 0 0 0
06/02/2020
14.20
 34,100 14.39 14.84 14.20 0 0 0
05/02/2020
14.39
 13,400 14.13 14.39 14.00 0 500 -0.0
04/02/2020
14.13
 50,000 14.65 14.65 14.13 0 0 0
03/02/2020
14.65
 29,600 14.13 14.78 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |