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)
02/11/2020
12.87
 10,700 12.74 14.77 12.81 100 0 0.0
30/10/2020
12.74
 6,710 13.01 13.01 12.74 0 1,200 -0.0
29/10/2020
13.01
 1,500 13.08 13.08 13.01 0 0 0
28/10/2020
13.08
 3,700 13.14 13.14 13.08 0 0 0
27/10/2020
13.14
 2,710 13.21 13.21 13.14 0 0 0
26/10/2020
13.21
 24,500 13.28 13.28 13.21 900 24,000 -0.5
23/10/2020
13.28
 26,200 13.28 13.28 13.21 13,800 700 0.3
22/10/2020
13.28
 1,700 13.28 13.28 13.21 0 0 0
21/10/2020
13.28
 4,400 13.28 13.28 13.21 2,500 800 0.0
20/10/2020
13.28
 15,500 13.28 13.28 13.21 5,100 5,400 -0.0
19/10/2020
13.28
 19,200 13.28 13.28 13.21 2,900 14,800 -0.2
16/10/2020
13.28
 21,100 13.35 13.35 13.21 8,100 0 0.2
15/10/2020
13.35
 17,600 13.35 13.42 13.21 11,900 0 0.2
14/10/2020
13.35
 6,700 13.28 13.35 13.21 5,300 0 0.1
13/10/2020
13.28
 1,000 13.28 13.28 13.28 100 0 0.0
12/10/2020
13.28
 15,100 13.35 13.35 13.28 11,100 0 0.2
09/10/2020
13.35
 1,400 13.35 13.35 13.28 800 0 0.0
08/10/2020
13.35
 3,808 13.28 13.55 13.28 700 0 0.0
07/10/2020
13.28
 14,300 13.42 13.42 13.28 10,200 0 0.2
06/10/2020
13.42
 10,300 13.28 13.42 13.28 5,000 0 0.1
05/10/2020
13.28
 2,522 13.48 13.48 13.28 200 0 0.0
02/10/2020
13.48
 5,000 13.55 13.55 13.08 0 0 0
01/10/2020
13.55
 9,700 13.42 13.55 13.28 200 0 0
30/09/2020
13.42
 500 13.28 13.42 13.42 0 0 0
29/09/2020
13.28
 7,720 13.42 13.48 13.28 5,100 0 0.1
28/09/2020
13.42
 3,718 13.42 13.48 13.35 100 0 0.0
25/09/2020
13.42
 1,000 13.55 13.55 13.42 0 0 0
24/09/2020
13.55
 510 13.55 13.62 13.42 0 0 0
23/09/2020
13.55
 5,400 13.55 13.75 13.55 0 0 0
22/09/2020
13.55
 9,029 13.35 14.16 13.35 0 0 0
21/09/2020
13.35
 6,970 13.28 13.35 13.28 100 0 0.0
18/09/2020
13.28
 4,400 13.28 13.35 13.28 2,800 0 0.1
17/09/2020
13.28
 11,400 13.35 13.35 13.28 9,500 0 0.2
16/09/2020
13.35
 5,700 13.28 13.35 13.28 5,000 0 0.1
15/09/2020
13.28
 34,300 13.21 13.28 13.14 0 0 0
14/09/2020
13.21
 12,109 13.21 13.35 13.21 0 0 0
11/09/2020
13.21
 4,410 13.35 13.35 13.21 0 0 0
10/09/2020
13.35
 11,300 13.28 13.35 13.14 0 0 0
09/09/2020
13.28
 14,800 13.48 13.48 13.21 0 0 0
08/09/2020
13.48
 8,400 13.35 13.48 13.28 0 0 0
07/09/2020
13.35
 11,700 13.55 13.55 13.01 0 0 0
04/09/2020
13.55
 9,600 13.55 13.55 13.42 0 0 0
03/09/2020
13.55
 62,900 13.35 13.62 13.21 300 0 0.0
01/09/2020
13.35
 19,300 13.21 13.35 13.01 1,900 0 0.0
31/08/2020
13.21
 5,300 13.21 13.21 13.01 0 0 0
28/08/2020
13.21
 2,900 13.35 13.35 13.21 0 0 0
27/08/2020
13.35
 19,900 13.08 13.55 13.08 0 0 0
26/08/2020
13.08
 40,300 12.60 13.55 12.67 0 0 0
25/08/2020
12.60
 4,900 12.67 12.74 12.53 0 0 0
24/08/2020
12.67
 12,500 12.81 12.81 12.53 0 0 0
21/08/2020
12.81
 4,600 12.60 12.81 12.60 0 0 0
20/08/2020
12.60
 610 12.74 12.74 12.60 0 0 0
19/08/2020
12.74
 13,050 12.67 12.74 12.60 0 0 0
18/08/2020
12.67
 1,700 12.94 12.94 12.67 0 0 0
17/08/2020
12.94
 200 12.53 13.35 12.94 0 0 0
14/08/2020
12.53
 17,600 12.87 12.87 12.53 0 0 0
13/08/2020
12.87
 1,350 12.53 13.28 12.60 0 0 0
12/08/2020
12.53
 13,000 12.67 12.74 12.53 0 0 0
11/08/2020
12.67
 2,820 12.81 12.81 12.60 0 0 0
10/08/2020
12.81
 1,100 12.53 13.08 12.81 0 0 0
07/08/2020
12.53
 7,500 12.81 12.81 12.53 0 0 0
06/08/2020
12.81
 6,500 12.74 12.87 12.60 0 0 0
05/08/2020
12.74
 14,800 12.67 14.23 12.74 0 0 0
04/08/2020
12.67
 16,500 12.74 12.74 12.60 0 0 0
03/08/2020
12.74
 11,320 12.26 12.74 12.33 0 0 0
31/07/2020
12.26
 2,300 12.74 12.74 12.26 0 0 0
30/07/2020
12.74
 2,300 12.20 12.81 12.74 0 0 0
29/07/2020
12.20
 19,320 12.20 12.26 11.93 0 0 0
28/07/2020
12.20
 79,210 12.60 12.81 12.20 0 0 0
27/07/2020
12.60
 71,500 12.87 12.87 12.47 0 0 0
24/07/2020
12.87
 57,600 12.87 12.94 12.81 0 0 0
23/07/2020
12.87
 6,200 13.08 13.08 12.87 0 0 0
22/07/2020
13.08
 3,100 13.01 13.08 12.94 0 0 0
21/07/2020
13.01
 3,050 12.94 13.01 12.94 0 0 0
20/07/2020
12.94
 6,300 13.14 13.14 12.87 0 0 0
17/07/2020
13.14
 3,810 13.14 13.14 13.01 0 0 0
16/07/2020
13.14
 11,500 13.28 13.35 13.08 0 0 0
15/07/2020
13.28
 5,800 13.42 13.55 13.21 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22.85%
14/07/2020
13.42
 43,010 13.90 14.97 13.28 800 0 0.0
13/07/2020
13.90
 57,600 13.60 13.90 13.66 0 0 0
10/07/2020
13.60
 56,400 13.84 13.96 13.41 5,500 0 0.1
09/07/2020
13.84
 161,621 13.23 14.02 13.23 0 0 0
08/07/2020
13.23
 25,300 13.17 13.35 13.11 0 0 0
07/07/2020
13.17
 7,200 13.29 13.41 13.17 0 0 0
06/07/2020
13.29
 14,900 13.17 13.29 13.05 0 0 0
03/07/2020
13.17
 341 13.11 13.17 13.17 0 0 0
02/07/2020
13.11
 10,300 12.99 14.02 13.05 0 0 0
01/07/2020
12.99
 2,100 12.92 12.99 12.74 0 0 0
30/06/2020
12.92
 2,600 12.80 12.92 12.80 0 0 0
29/06/2020
12.80
 8,200 12.92 13.72 12.80 0 0 0
26/06/2020
12.92
 2,100 12.68 12.92 12.68 0 0 0
25/06/2020
12.68
 200 12.80 12.80 12.68 0 0 0
24/06/2020
12.80
 4,500 12.86 12.86 12.68 0 0 0
23/06/2020
12.86
 8,900 12.68 12.86 11.89 0 0 0
22/06/2020
12.68
 3,200 12.68 12.68 12.68 0 0 0
19/06/2020
12.68
 16,900 12.62 12.80 12.68 0 0 0
18/06/2020
12.62
 700 12.62 12.86 12.50 0 0 0
17/06/2020
12.62
 3,600 12.68 12.99 12.56 0 0 0
16/06/2020
12.68
 4,000 12.68 12.80 12.38 0 0 0
15/06/2020
12.68
 7,800 12.56 12.74 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |