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)
29/11/2019
14.84
 15,000 14.97 14.97 14.84 0 0 0
28/11/2019
14.97
 1,100 15.10 15.10 14.91 0 0 0
27/11/2019
15.10
 3,200 15.23 15.23 14.26 0 0 0
26/11/2019
15.23
 1,000 15.23 15.23 15.23 0 0 0
25/11/2019
15.23
 28,500 14.91 15.23 14.07 0 0 0
22/11/2019
14.91
 4,300 14.71 14.91 14.91 0 0 0
21/11/2019
14.71
 2,100 14.65 14.71 14.65 0 0 0
20/11/2019
14.65
 9,300 14.84 14.91 14.65 0 0 0
19/11/2019
14.84
 5,300 14.52 14.84 14.71 0 500 -0.0
18/11/2019
14.52
 12,200 14.46 14.52 14.46 0 0 0
15/11/2019
14.46
 24,300 14.26 14.46 14.39 0 0 0
14/11/2019
14.26
 0 14.26 14.26 14.26 0 0 0
13/11/2019
14.26
 8,500 14.33 14.33 14.26 0 0 0
12/11/2019
14.33
 6,500 14.20 14.33 14.26 0 0 0
11/11/2019
14.20
 2,700 14.20 14.20 14.20 0 0 0
08/11/2019
14.20
 100 14.20 14.20 14.20 0 0 0
07/11/2019
14.20
 12,000 14.20 14.20 14.20 0 0 0
06/11/2019
14.20
 15,200 14.65 14.65 14.20 0 0 0
05/11/2019
14.65
 6,500 14.20 14.65 14.20 0 0 0
04/11/2019
14.20
 4,410 14.20 14.33 14.20 0 0 0
01/11/2019
14.20
 13,100 14.20 14.26 14.20 0 0 0
31/10/2019
14.20
 4,300 14.20 14.20 14.13 0 0 0
30/10/2019
14.20
 28,200 14.52 14.52 14.20 0 0 0
29/10/2019
14.52
 100 14.13 14.52 14.52 0 0 0
28/10/2019
14.13
 0 14.07 14.13 14.13 0 0 0
25/10/2019
14.07
 3,800 14.20 14.20 14.07 0 0 0
24/10/2019
14.20
 0 14.20 14.20 14.20 0 0 0
23/10/2019
14.20
 1,200 14.59 14.59 14.20 0 0 0
22/10/2019
14.59
 0 14.59 14.59 14.59 0 0 0
21/10/2019
14.59
 1,100 14.59 14.59 14.59 0 0 0
18/10/2019
14.59
 100 14.52 14.59 14.59 0 0 0
17/10/2019
14.52
 0 14.52 14.52 14.52 0 0 0
16/10/2019
14.52
 2,000 14.20 14.52 14.46 0 0 0
15/10/2019
14.20
 5,500 14.20 14.20 14.20 0 0 0
14/10/2019
14.20
 1,400 14.33 14.33 13.94 0 0 0
11/10/2019
14.33
 1,000 14.13 14.33 14.33 0 0 0
10/10/2019
14.13
 0 14.20 14.13 14.13 0 0 0
09/10/2019
14.20
 1,300 13.88 14.20 14.13 0 0 0
08/10/2019
13.88
 0 13.88 13.88 13.88 0 0 0
07/10/2019
13.88
 0 13.88 13.88 13.88 0 0 0
04/10/2019
13.88
 0 13.88 13.88 13.88 0 0 0
03/10/2019
13.88
 3,000 13.94 13.94 13.88 0 0 0
02/10/2019
13.94
 1,000 14.33 14.33 13.94 0 0 0
01/10/2019
14.33
 100 14.00 14.33 14.33 0 0 0
30/09/2019
14.00
 2,700 14.07 14.07 13.88 0 0 0
27/09/2019
14.07
 3,700 14.20 14.20 13.88 0 0 0
26/09/2019
14.20
 200 14.20 14.20 14.20 0 0 0
25/09/2019
14.20
 10,200 14.65 14.65 14.13 0 0 0
24/09/2019
14.65
 100 14.46 14.65 14.65 0 0 0
23/09/2019
14.46
 3,100 14.33 14.46 14.39 0 0 0
20/09/2019
14.33
 600 14.26 14.33 14.33 0 0 0
19/09/2019
14.26
 1,400 14.07 14.26 14.07 0 0 0
18/09/2019
14.07
 600 14.13 14.13 14.07 0 0 0
17/09/2019
14.13
 34,000 14.13 14.13 14.07 0 0 0
16/09/2019
14.13
 3,400 14.20 14.20 13.88 0 0 0
13/09/2019
14.20
 0 14.20 14.20 14.20 0 0 0
12/09/2019
14.20
 0 14.20 14.20 14.20 0 0 0
11/09/2019
14.20
 200 14.07 14.20 14.20 0 0 0
10/09/2019
14.07
 1,100 14.00 14.07 14.07 0 0 0
09/09/2019
14.00
 0 14.00 14.00 14.00 0 0 0
06/09/2019
14.00
 0 14.00 14.00 14.00 0 0 0
05/09/2019
14.00
 17,300 14.07 14.33 13.94 0 0 0
04/09/2019
14.07
 1,400 14.13 14.13 14.07 0 0 0
03/09/2019
14.13
 5,100 14.26 14.26 14.00 0 0 0
30/08/2019
14.26
 29 14.26 14.26 14.26 0 0 0
29/08/2019
14.26
 0 14.26 14.26 14.26 0 0 0
28/08/2019
14.26
 1,100 14.26 14.26 14.26 0 0 0
27/08/2019
14.26
 7,700 14.26 14.26 14.26 0 0 0
26/08/2019
14.26
 1,900 14.20 14.33 14.26 0 0 0
23/08/2019
14.20
 16,700 14.46 14.46 14.20 500 0 0.0
22/08/2019
14.46
 2,700 14.39 14.46 14.39 0 0 0
21/08/2019
14.39
 16,400 14.52 14.52 14.39 4,500 0 0.1
20/08/2019
14.52
 0 14.52 14.52 14.52 0 0 0
19/08/2019
14.52
 300 14.52 14.52 14.52 0 0 0
16/08/2019
14.52
 3,900 14.52 14.52 14.52 1,100 0 0.0
15/08/2019
14.52
 1,100 14.78 14.78 14.52 0 0 0
14/08/2019
14.78
 100 14.78 14.78 14.78 0 0 0
13/08/2019
14.78
 1,100 14.39 14.78 14.39 0 0 0
12/08/2019
14.39
 0 14.39 14.39 14.39 0 0 0
09/08/2019
14.39
 0 14.39 14.39 14.39 0 0 0
08/08/2019
14.39
 500 14.33 14.39 14.39 0 0 0
07/08/2019
14.33
 0 14.33 14.33 14.33 0 0 0
06/08/2019
14.33
 3,300 14.33 14.33 14.26 0 0 0
05/08/2019
14.33
 5,500 14.39 14.39 14.33 0 0 0
02/08/2019
14.39
 11,000 14.39 14.39 14.39 2,100 0 0.0
01/08/2019
14.39
 3,800 14.39 14.39 14.39 2,500 0 0.1
31/07/2019
14.39
 7,700 14.39 14.46 14.39 5,200 0 0.1
30/07/2019
14.39
 6,700 14.26 14.52 14.39 2,500 0 0.1
29/07/2019
14.26
 54,500 14.52 14.65 14.26 0 0 0
26/07/2019
14.52
 13,130 14.20 14.52 14.20 5,600 0 0.1
25/07/2019
14.20
 8,700 14.52 14.52 14.20 5,200 0 0.1
24/07/2019
14.52
 11,400 14.59 14.65 14.52 5,200 0 0.1
23/07/2019
14.59
 9,800 14.46 14.65 14.52 0 0 0
22/07/2019
14.46
 20,000 14.78 14.78 14.46 5,200 0 0.1
19/07/2019
14.78
 7,500 14.78 14.78 14.52 4,200 0 0.1
18/07/2019
14.78
 30,600 14.65 15.23 14.65 0 0 0
17/07/2019
14.65
 3,900 14.65 14.65 14.65 3,600 0 0.1
16/07/2019
14.65
 6,420 14.59 14.65 14.52 1,400 0 0.0
15/07/2019
14.59
 22,100 14.65 14.65 14.52 10,200 0 0.2
12/07/2019
14.65
 17,100 14.71 14.71 14.65 10,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |