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
(2025-12-31) 		-0.50 -2.02% 13,500 0 0
24
28.10
24.20
2 tháng
(2025-12-01) 		-0.60 -2.42% 62,200 0 0
24
28.10
24.20
3 tháng
(2025-11-03) 		-0.20 -0.82% 94,800 0 0
23.90
28.10
24.20
6 tháng
(2025-08-04) 		-1.60 -6.20% 287,700 0 0
23.90
28.10
24.20
12 tháng
(2025-02-04) 		-1.14 -4.50% 939,828 100 0.0
23.90
28.90
24.20
24 tháng
(2024-02-15) 		-1.49 -5.80% 2,268,823 0 -0.0
22.38
28.90
24.20
36 tháng
(2023-02-15) 		4.09 20.32% 4,144,053 4,700 0.1
18.89
28.90
24.20
60 tháng
(2021-02-25) 		7.49 44.81% 16,682,221 -204,800 -6.9
16.21
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |