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)
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
15/02/2019
13.56
 3,000 13.38 13.56 13.38 2,700 0 0.1
14/02/2019
13.38
 1,000 13.38 13.44 13.38 300 0 0.0
13/02/2019
13.38
 300 13.56 13.56 13.38 200 0 0.0
12/02/2019
13.56
 6,800 13.26 13.56 13.32 0 0 0
11/02/2019
13.26
 5,200 13.26 13.26 11.79 4,100 0 0.1
01/02/2019
13.26
 0 13.32 13.26 13.26 0 0 0
31/01/2019
13.32
 600 13.26 13.32 13.26 400 0 0.0
30/01/2019
13.26
 7,310 13.67 13.73 13.26 0 0 0
29/01/2019
13.67
 0 13.67 13.67 13.67 0 0 0
28/01/2019
13.67
 100 13.26 13.67 13.67 0 0 0
25/01/2019
13.26
 3,809 13.32 13.56 13.26 0 0 0
24/01/2019
13.32
 10 13.14 13.32 13.32 0 0 0
23/01/2019
13.14
 2,900 13.38 13.38 13.14 2,600 0 0.0
22/01/2019
13.38
 5,010 13.32 13.38 13.38 2,600 0 0.1
21/01/2019
13.32
 6,700 13.73 13.73 13.32 0 0 0
18/01/2019
13.73
 110 13.32 13.73 13.73 0 0 0
17/01/2019
13.32
 0 13.26 13.32 13.32 0 0 0
16/01/2019
13.26
 13,000 13.14 13.44 13.14 2,000 0 0.0
15/01/2019
13.14
 3,900 13.08 13.14 13.14 0 0 0
14/01/2019
13.08
 700 14.14 14.14 13.08 0 0 0
11/01/2019
14.14
 100 13.38 14.14 14.14 0 0 0
10/01/2019
13.38
 5,100 13.50 13.50 13.38 0 0 0
09/01/2019
13.50
 2,600 13.56 13.56 13.20 0 0 0
08/01/2019
13.56
 0 13.56 13.56 13.56 0 0 0
07/01/2019
13.56
 0 13.56 13.56 13.56 0 0 0
04/01/2019
13.56
 1,100 14.14 14.14 13.56 0 0 0
03/01/2019
14.14
 100 14.14 14.14 14.14 0 0 0
02/01/2019
14.14
 2,300 14.67 14.67 13.56 0 0 0
28/12/2018
14.67
 25,300 14.50 15.26 13.73 0 0 0
27/12/2018
14.50
 20,650 13.56 15.32 13.67 0 0 0
26/12/2018
13.56
 32,200 13.85 14.62 13.50 0 0 0
25/12/2018
13.85
 32,600 14.44 14.62 12.97 0 0 0
24/12/2018
14.44
 31,589 14.03 14.44 12.97 2,900 0 0.1
21/12/2018
14.03
 46,000 13.32 14.03 13.02 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |