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)
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
31/01/2020
14.13
 24,900 14.20 15.10 14.07 0 0 0
30/01/2020
14.20
 10,200 14.26 14.26 14.20 0 0 0
22/01/2020
14.26
 5,600 15.42 15.42 14.26 0 0 0
21/01/2020
15.42
 2,100 14.13 15.42 14.20 0 0 0
20/01/2020
14.13
 0 14.13 14.13 14.13 0 0 0
17/01/2020
14.13
 17,900 14.07 14.20 14.13 0 0 0
16/01/2020
14.07
 400 14.84 14.84 14.07 0 0 0
15/01/2020
14.84
 0 14.84 14.84 14.84 0 0 0
14/01/2020
14.84
 2,500 14.97 14.97 14.84 2,500 0 0.1
13/01/2020
14.97
 2,100 13.94 14.97 14.07 0 0 0
10/01/2020
13.94
 9,700 14.20 14.20 13.94 0 0 0
09/01/2020
14.20
 3,400 14.52 14.52 14.20 0 0 0
08/01/2020
14.52
 300 15.81 15.81 14.52 0 0 0
07/01/2020
15.81
 200 15.75 15.81 14.39 0 0 0
06/01/2020
15.75
 100 15.55 15.75 15.75 0 0 0
03/01/2020
15.55
 0 15.55 15.55 15.55 0 0 0
02/01/2020
15.55
 100 16.59 16.59 15.55 0 0 0
31/12/2019
16.59
 2,000 14.84 16.59 14.71 0 0 0
30/12/2019
14.84
 5,800 14.59 14.84 14.59 0 0 0
27/12/2019
14.59
 6,200 14.59 14.59 14.52 5,000 0 0.1
26/12/2019
14.59
 3,100 14.78 14.78 14.59 0 0 0
25/12/2019
14.78
 2,500 14.78 14.78 14.78 0 0 0
24/12/2019
14.78
 4,300 14.78 14.78 14.78 0 0 0
23/12/2019
14.78
 3,600 14.71 14.78 14.78 0 0 0
20/12/2019
14.71
 0 14.71 14.71 14.71 0 0 0
19/12/2019
14.71
 0 14.84 14.71 14.71 0 0 0
18/12/2019
14.84
 7,100 14.65 14.84 14.59 0 0 0
17/12/2019
14.65
 2,300 14.84 14.84 14.65 0 0 0
16/12/2019
14.84
 19,100 14.65 14.84 14.71 0 0 0
13/12/2019
14.65
 600 14.84 14.84 14.65 0 0 0
12/12/2019
14.84
 7,500 14.65 14.84 14.84 7,500 0 0.2
11/12/2019
14.65
 3,900 14.65 14.65 14.65 0 0 0
10/12/2019
14.65
 1,300 14.71 14.71 14.65 0 0 0
09/12/2019
14.71
 6,000 14.65 14.84 14.59 0 0 0
06/12/2019
14.65
 100 15.23 15.23 14.65 0 0 0
05/12/2019
15.23
 100 14.84 15.23 15.23 0 0 0
04/12/2019
14.84
 6,000 14.84 15.17 14.84 0 0 0
03/12/2019
14.84
 0 14.84 14.84 14.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |