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)
12/06/2020
12.56
 5,100 12.80 12.80 12.50 0 0 0
11/06/2020
12.80
 5,350 12.99 13.35 12.80 0 0 0
10/06/2020
12.99
 4,700 13.11 13.11 12.80 0 0 0
09/06/2020
13.11
 5,100 12.80 13.11 12.86 0 0 0
08/06/2020
12.80
 11,950 12.80 12.92 12.50 0 0 0
05/06/2020
12.80
 1,900 12.92 12.92 12.80 0 0 0
04/06/2020
12.92
 4,700 12.92 12.92 12.80 0 0 0
03/06/2020
12.92
 5,200 12.74 12.92 12.80 0 0 0
02/06/2020
12.74
 4,000 12.80 12.80 12.68 0 0 0
01/06/2020
12.80
 5,600 12.32 12.80 12.19 0 0 0
29/05/2020
12.32
 1,000 12.80 12.80 12.32 0 0 0
28/05/2020
12.80
 100 12.80 12.80 12.80 0 0 0
27/05/2020
12.80
 4,000 12.99 12.99 12.38 0 0 0
26/05/2020
12.99
 4,400 12.32 12.99 12.50 0 0 0
25/05/2020
12.32
 8,000 11.83 12.32 12.07 0 0 0
22/05/2020
11.83
 20,700 11.89 11.95 11.83 0 0 0
21/05/2020
11.89
 1,220 11.95 11.95 11.89 0 0 0
20/05/2020
11.95
 5,600 12.01 12.01 11.89 0 0 0
19/05/2020
12.01
 1,200 12.07 12.07 12.01 0 0 0
18/05/2020
12.07
 1,020 11.89 12.07 11.95 0 0 0
15/05/2020
11.89
 800 11.83 11.89 11.89 0 0 0
14/05/2020
11.83
 2,500 11.71 11.89 11.83 0 0 0
13/05/2020
11.71
 9,100 11.64 12.13 11.46 0 0 0
12/05/2020
11.64
 8,500 11.64 11.77 11.28 0 0 0
11/05/2020
11.64
 16,500 11.95 12.01 11.64 0 5,000 -0.1
08/05/2020
11.95
 4,700 12.01 12.19 11.95 0 0 0
07/05/2020
12.01
 5,000 12.01 12.01 11.95 0 0 0
06/05/2020
12.01
 1,100 12.07 12.07 11.95 0 0 0
05/05/2020
12.07
 400 11.89 12.07 11.77 0 0 0
04/05/2020
11.89
 2,500 11.58 11.89 11.58 0 0 0
29/04/2020
11.58
 1,900 11.89 11.89 11.58 0 0 0
28/04/2020
11.89
 100 11.71 11.89 11.89 0 0 0
27/04/2020
11.71
 24,420 11.83 11.83 11.22 0 0 0
24/04/2020
11.83
 5,500 11.52 11.83 11.28 0 0 0
23/04/2020
11.52
 5,200 11.52 11.64 11.34 0 0 0
22/04/2020
11.52
 13,400 11.77 11.77 11.46 0 0 0
21/04/2020
11.77
 20,600 11.95 11.95 11.77 0 0 0
20/04/2020
11.95
 7,000 12.07 12.07 11.95 0 0 0
17/04/2020
12.07
 4,600 11.95 12.13 11.64 0 0 0
16/04/2020
11.95
 1,100 11.64 11.95 11.95 0 0 0
15/04/2020
11.64
 1,000 11.52 11.64 11.64 0 0 0
14/04/2020
11.52
 0 11.58 11.52 11.52 0 0 0
13/04/2020
11.58
 3,900 11.46 11.71 11.40 0 0 0
10/04/2020
11.46
 700 11.46 11.46 11.46 0 0 0
09/04/2020
11.46
 6,400 11.58 11.58 11.46 0 0 0
08/04/2020
11.58
 7,300 11.58 11.95 11.58 100 0 0.0
07/04/2020
11.58
 10,900 11.58 11.64 11.58 0 0 0
06/04/2020
11.58
 1,200 11.58 11.58 11.58 0 0 0
03/04/2020
11.58
 14,600 11.58 11.89 11.58 0 0 0
01/04/2020
11.58
 2,600 11.58 11.89 11.58 0 0 0
31/03/2020
11.58
 24,700 11.89 12.07 11.46 0 0 0
30/03/2020
11.89
 13,900 11.58 11.95 11.52 0 0 0
27/03/2020
11.58
 4,600 12.13 12.13 11.58 0 0 0
26/03/2020
12.13
 100 11.71 12.13 12.13 0 0 0
25/03/2020
11.71
 3,500 12.19 12.19 11.71 0 0 0
24/03/2020
12.19
 300 12.74 12.74 12.19 0 0 0
23/03/2020
12.74
 100 11.64 12.74 12.74 0 0 0
20/03/2020
11.64
 3,500 11.58 12.13 11.64 0 0 0
19/03/2020
11.58
 13,600 12.13 12.13 11.58 0 0 0
18/03/2020
12.13
 100 11.64 12.13 12.13 0 0 0
17/03/2020
11.64
 13,529 11.83 12.01 11.58 0 0 0
16/03/2020
11.83
 200 11.83 12.07 11.83 0 0 0
13/03/2020
11.83
 40,400 12.01 12.56 11.58 0 0 0
12/03/2020
12.01
 24,800 12.19 12.44 12.01 0 0 0
11/03/2020
12.19
 54,000 12.80 12.80 12.19 0 0 0
10/03/2020
12.80
 13,800 12.56 12.80 12.25 500 0 0.0
09/03/2020
12.56
 8,700 13.17 13.17 12.19 0 0 0
06/03/2020
13.17
 18,400 13.29 13.29 12.25 0 0 0
05/03/2020
13.29
 0 13.29 13.29 13.29 0 0 0
04/03/2020
13.29
 100 13.29 13.29 13.29 0 0 0
03/03/2020
13.29
 18,900 13.29 13.29 12.86 0 0 0
02/03/2020
13.29
 2,200 13.29 13.29 13.05 0 0 0
28/02/2020
13.29
 46,000 13.41 13.41 12.80 0 0 0
27/02/2020
13.41
 1,100 13.17 14.27 13.41 0 0 0
26/02/2020
13.17
 3,100 14.51 14.51 13.17 0 0 0
25/02/2020
14.51
 500 13.17 14.51 13.41 0 0 0
24/02/2020
13.17
 19,400 13.11 13.41 13.17 0 0 0
21/02/2020
13.11
 29,400 13.41 13.60 13.05 0 0 0
20/02/2020
13.41
 2,300 13.41 13.41 13.41 0 0 0
19/02/2020
13.41
 13,300 13.35 13.41 13.29 0 0 0
18/02/2020
13.35
 15,100 13.41 13.53 13.23 0 0 0
17/02/2020
13.41
 6,100 13.23 13.41 12.99 0 0 0
14/02/2020
13.23
 12,000 13.35 14.02 13.23 0 0 0
13/02/2020
13.35
 1,100 13.47 13.47 13.05 0 0 0
12/02/2020
13.47
 7,900 13.35 13.47 13.29 0 0 0
11/02/2020
13.35
 12,000 13.41 13.53 13.05 0 0 0
10/02/2020
13.41
 5,400 13.41 13.41 12.99 0 0 0
07/02/2020
13.41
 12,200 13.41 13.60 13.17 0 0 0
06/02/2020
13.41
 34,100 13.60 14.02 13.41 0 0 0
05/02/2020
13.60
 13,400 13.35 13.60 13.23 0 500 -0.0
04/02/2020
13.35
 50,000 13.84 13.84 13.35 0 0 0
03/02/2020
13.84
 29,600 13.35 13.96 12.80 0 0 0
31/01/2020
13.35
 24,900 13.41 14.27 13.29 0 0 0
30/01/2020
13.41
 10,200 13.47 13.47 13.41 0 0 0
22/01/2020
13.47
 5,600 14.57 14.57 13.47 0 0 0
21/01/2020
14.57
 2,100 13.35 14.57 13.41 0 0 0
20/01/2020
13.35
 0 13.35 13.35 13.35 0 0 0
17/01/2020
13.35
 17,900 13.29 13.41 13.35 0 0 0
16/01/2020
13.29
 400 14.02 14.02 13.29 0 0 0
15/01/2020
14.02
 0 14.02 14.02 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |