CTCP Nước giải khát Sanest Khánh Hòa (skh)

24.50
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
(2026-02-23) 		-0.50 -2% 8,600 0 0
24
25
24.50
2 tháng
(2026-01-19) 		0 0% 13,500 0 0
24
25.10
24.50
3 tháng
(2025-12-18) 		0.50 2.08% 34,800 0 0
24
28.10
24.50
6 tháng
(2025-09-19) 		0 0% 163,400 0 0
23.90
28.10
24.50
12 tháng
(2025-03-24) 		-1.03 -4.04% 730,100 100 0.0
23.90
28.90
24.50
24 tháng
(2024-03-28) 		-1.63 -6.25% 2,186,056 100 0.0
22.38
28.90
24.50
36 tháng
(2023-04-03) 		5.61 29.72% 4,095,198 4,700 0.1
18.89
28.90
24.50
60 tháng
(2021-04-13) 		6.57 36.63% 16,397,131 -229,700 -7.5
16.21
28.90
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2019
14.84
 7,200 14.84 14.84 14.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |