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)
11/07/2019
14.71
 14,300 14.65 14.71 14.71 0 0 0
10/07/2019
14.65
 10,200 14.71 14.78 14.65 8,800 0 0.2
09/07/2019
14.71
 63,500 14.71 14.84 14.65 5,900 0 0.1
08/07/2019
14.71
 14,000 14.71 14.71 14.65 7,800 0 0.2
05/07/2019
14.71
 7,800 14.71 14.78 14.71 3,100 0 0.1
04/07/2019
14.71
 1,600 14.78 14.84 14.71 300 0 0.0
03/07/2019
14.78
 15,300 14.71 14.78 14.71 6,900 0 0.2
02/07/2019
14.71
 3,500 14.71 14.71 14.71 1,600 0 0.0
01/07/2019
14.71
 1,620 14.71 14.71 14.71 600 0 0.0
28/06/2019
14.71
 1,500 14.78 14.78 14.71 1,500 0 0.0
27/06/2019
14.78
 500 14.78 14.78 14.78 0 0 0
26/06/2019
14.78
 2,000 14.71 14.78 14.78 2,000 0 0.0
25/06/2019
14.71
 10,300 14.78 15.04 14.71 5,100 0 0.1
24/06/2019
14.78
 2,300 14.84 14.84 14.71 200 0 0.0
21/06/2019
14.84
 0 14.84 14.84 14.84 0 0 0
20/06/2019
14.84
 44,200 14.65 14.97 14.71 0 0 0
19/06/2019
14.65
 5,600 14.78 14.78 14.65 4,900 0 0.1
18/06/2019
14.78
 9,600 14.71 14.78 14.71 5,100 0 0.1
17/06/2019
14.71
 16,400 14.78 14.84 14.59 5,100 0 0.1
14/06/2019
14.78
 5,400 14.65 14.78 14.71 0 0 0
13/06/2019
14.65
 0 14.65 14.65 14.65 0 0 0
12/06/2019
14.65
 500 14.78 14.78 14.65 500 0 0.0
11/06/2019
14.78
 2,700 14.52 14.78 14.52 1,100 0 0.0
10/06/2019
14.52
 5,100 14.52 14.52 14.52 5,100 0 0.1
07/06/2019
14.52
 19,200 14.52 14.52 14.26 5,200 0 0.1
06/06/2019
14.52
 25,500 14.71 14.71 13.29 0 100 -0.0
05/06/2019
14.71
 8,700 14.71 14.84 14.71 5,100 0 0.1
04/06/2019
14.71
 16,400 14.65 14.84 14.71 0 0 0
03/06/2019
14.65
 20,300 14.71 14.78 14.65 1,400 0 0.0
31/05/2019
14.71
 2,500 14.78 14.78 14.71 1,100 0 0.0
30/05/2019
14.78
 1,200 14.84 14.84 14.65 0 0 0
29/05/2019
14.84
 100 14.84 14.84 14.84 0 0 0
28/05/2019
14.84
 0 14.78 14.84 14.84 0 0 0
27/05/2019
14.78
 1,300 14.84 14.84 14.78 1,100 0 0.0
24/05/2019
14.84
 1,100 14.84 14.91 14.84 0 0 0
23/05/2019
14.84
 16,600 14.71 14.84 14.59 400 0 0.0
22/05/2019
14.71
 2,600 14.71 14.71 14.71 2,600 0 0.1
21/05/2019
14.71
 10,200 14.71 14.84 14.71 7,600 0 0.2
20/05/2019
14.71
 11,800 14.91 15.04 14.71 5,300 0 0.1
17/05/2019
14.91
 9,600 15.17 15.17 14.84 6,000 0 0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 22.22%
16/05/2019
15.17
 2,000 15.09 15.17 15.17 0 0 0
15/05/2019
15.09
 29,000 15.21 15.21 15.09 0 0 0
14/05/2019
15.21
 25,130 14.73 15.21 14.73 0 0 0
13/05/2019
14.73
 5,500 14.97 15.03 14.73 0 0 0
10/05/2019
14.97
 0 14.91 14.97 14.97 0 0 0
09/05/2019
14.91
 18,300 14.85 15.03 14.91 0 0 0
08/05/2019
14.85
 28,310 14.44 14.85 14.50 0 0 0
07/05/2019
14.44
 12,130 14.26 14.44 14.32 4,800 0 0.1
06/05/2019
14.26
 16,300 14.26 14.38 14.26 2,000 0 0.0
03/05/2019
14.26
 8,700 14.26 14.32 14.14 4,800 0 0.1
02/05/2019
14.26
 11,200 14.26 14.32 14.20 4,800 0 0.1
26/04/2019
14.26
 15,300 14.62 14.62 14.26 0 0 0
25/04/2019
14.62
 0 14.44 14.62 14.62 0 0 0
24/04/2019
14.44
 3,700 14.32 14.67 14.44 0 0 0
23/04/2019
14.32
 2,850 14.73 14.73 14.26 0 0 0
22/04/2019
14.73
 5,700 14.03 14.73 14.14 4,500 0 0.1
19/04/2019
14.03
 8,900 14.14 14.14 14.03 4,300 0 0.1
18/04/2019
14.14
 11,410 14.44 14.44 14.14 8,300 0 0.2
17/04/2019
14.44
 7,100 14.14 14.44 14.14 2,500 0 0.1
16/04/2019
14.14
 4,500 14.38 14.38 14.14 2,000 0 0.0
12/04/2019
14.38
 100 14.44 14.44 14.38 0 0 0
11/04/2019
14.44
 11,756 14.20 14.44 14.32 0 0 0
10/04/2019
14.20
 2,900 14.50 14.50 14.20 0 0 0
09/04/2019
14.50
 6,600 14.56 14.56 14.14 3,700 0 0.1
08/04/2019
14.56
 4,420 14.14 14.56 14.14 2,800 0 0.1
05/04/2019
14.14
 3,400 14.14 14.20 14.14 600 0 0.0
04/04/2019
14.14
 600 14.14 14.14 14.14 0 0 0
03/04/2019
14.14
 2,100 13.91 14.14 14.14 2,100 0 0.1
02/04/2019
13.91
 6,800 14.14 14.20 13.91 4,900 0 0.1
01/04/2019
14.14
 6,876 14.14 14.14 13.97 0 0 0
29/03/2019
14.14
 0 14.14 14.14 14.14 0 0 0
28/03/2019
14.14
 0 14.14 14.14 14.14 0 0 0
27/03/2019
14.14
 1,200 14.14 14.14 14.14 0 0 0
26/03/2019
14.14
 3,000 14.44 14.44 14.14 3,000 0 0.1
25/03/2019
14.44
 11,400 14.26 14.44 13.91 2,400 0 0.1
22/03/2019
14.26
 1,700 14.26 14.26 14.26 1,700 0 0.0
21/03/2019
14.26
 6,500 14.26 14.32 14.26 4,800 0 0.1
20/03/2019
14.26
 11,800 14.32 14.50 14.26 4,500 0 0.1
19/03/2019
14.32
 6,600 14.32 14.32 14.26 3,600 0 0.1
18/03/2019
14.32
 3,400 14.44 14.44 14.20 0 0 0
15/03/2019
14.44
 10,800 14.03 14.44 14.03 0 0 0
14/03/2019
14.03
 6,100 13.91 14.03 13.85 1,600 0 0.0
13/03/2019
13.91
 200 13.85 14.03 13.91 0 0 0
12/03/2019
13.85
 800 14.03 14.03 13.44 0 0 0
11/03/2019
14.03
 200 14.09 14.09 13.97 100 0 0.0
08/03/2019
14.09
 600 14.20 14.20 13.02 0 100 -0.0
07/03/2019
14.20
 1,300 14.14 14.20 14.14 1,200 0 0.0
06/03/2019
14.14
 8,000 14.09 14.14 14.09 2,200 0 0.1
05/03/2019
14.09
 2,310 13.97 14.09 14.09 0 0 0
04/03/2019
13.97
 4,800 13.91 14.09 13.85 100 0 0.0
01/03/2019
13.91
 600 13.91 13.91 13.91 400 0 0.0
28/02/2019
13.91
 1,800 13.85 13.97 13.85 700 0 0.0
27/02/2019
13.85
 6,600 13.56 14.03 13.73 0 0 0
26/02/2019
13.56
 11,200 13.56 13.73 13.56 4,000 0 0.1
25/02/2019
13.56
 13,200 13.56 13.56 13.56 4,000 0 0.1
22/02/2019
13.56
 7,300 13.56 13.56 13.56 4,000 0 0.1
21/02/2019
13.56
 6,400 13.56 13.56 13.56 2,000 0 0.0
20/02/2019
13.56
 5,110 13.50 13.56 13.56 3,200 0 0.1
19/02/2019
13.50
 6,400 13.44 13.56 13.50 0 0 0
18/02/2019
13.44
 400 13.56 13.56 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |