CTCP Nước giải khát Sanest Khánh Hòa (skh)

20.50
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
(2026-07-01) 		-1 -4.65% 6,300 0 0
20
22
20.50
2 tháng
(2026-06-01) 		-2.40 -10.48% 10,000 0 0
20
23
20.50
3 tháng
(2026-05-04) 		-2.17 -9.58% 24,800 0 0
20
23.33
20.50
6 tháng
(2026-02-02) 		-2.36 -10.33% 46,400 0 0
20
23.71
20.50
12 tháng
(2025-08-05) 		-3.87 -15.89% 332,500 0 0
20
26.55
20.50
24 tháng
(2024-08-12) 		-3.60 -14.94% 1,775,433 200 0.0
20
27.30
20.50
36 tháng
(2023-08-16) 		-1.09 -5.05% 3,757,043 4,800 0.1
20
27.30
20.50
60 tháng
(2021-08-26) 		4.80 30.59% 15,018,230 -259,100 -8.1
15.55
27.30
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
13.11
 0 13.11 13.11 13.11 0 0 0
04/10/2019
13.11
 0 13.11 13.11 13.11 0 0 0
03/10/2019
13.11
 3,000 13.17 13.17 13.11 0 0 0
02/10/2019
13.17
 1,000 13.53 13.53 13.17 0 0 0
01/10/2019
13.53
 100 13.23 13.53 13.53 0 0 0
30/09/2019
13.23
 2,700 13.29 13.29 13.11 0 0 0
27/09/2019
13.29
 3,700 13.41 13.41 13.11 0 0 0
26/09/2019
13.41
 200 13.41 13.41 13.41 0 0 0
25/09/2019
13.41
 10,200 13.84 13.84 13.35 0 0 0
24/09/2019
13.84
 100 13.66 13.84 13.84 0 0 0
23/09/2019
13.66
 3,100 13.53 13.66 13.60 0 0 0
20/09/2019
13.53
 600 13.47 13.53 13.53 0 0 0
19/09/2019
13.47
 1,400 13.29 13.47 13.29 0 0 0
18/09/2019
13.29
 600 13.35 13.35 13.29 0 0 0
17/09/2019
13.35
 34,000 13.35 13.35 13.29 0 0 0
16/09/2019
13.35
 3,400 13.41 13.41 13.11 0 0 0
13/09/2019
13.41
 0 13.41 13.41 13.41 0 0 0
12/09/2019
13.41
 0 13.41 13.41 13.41 0 0 0
11/09/2019
13.41
 200 13.29 13.41 13.41 0 0 0
10/09/2019
13.29
 1,100 13.23 13.29 13.29 0 0 0
09/09/2019
13.23
 0 13.23 13.23 13.23 0 0 0
06/09/2019
13.23
 0 13.23 13.23 13.23 0 0 0
05/09/2019
13.23
 17,300 13.29 13.53 13.17 0 0 0
04/09/2019
13.29
 1,400 13.35 13.35 13.29 0 0 0
03/09/2019
13.35
 5,100 13.47 13.47 13.23 0 0 0
30/08/2019
13.47
 29 13.47 13.47 13.47 0 0 0
29/08/2019
13.47
 0 13.47 13.47 13.47 0 0 0
28/08/2019
13.47
 1,100 13.47 13.47 13.47 0 0 0
27/08/2019
13.47
 7,700 13.47 13.47 13.47 0 0 0
26/08/2019
13.47
 1,900 13.41 13.53 13.47 0 0 0
23/08/2019
13.41
 16,700 13.66 13.66 13.41 500 0 0.0
22/08/2019
13.66
 2,700 13.60 13.66 13.60 0 0 0
21/08/2019
13.60
 16,400 13.72 13.72 13.60 4,500 0 0.1
20/08/2019
13.72
 0 13.72 13.72 13.72 0 0 0
19/08/2019
13.72
 300 13.72 13.72 13.72 0 0 0
16/08/2019
13.72
 3,900 13.72 13.72 13.72 1,100 0 0.0
15/08/2019
13.72
 1,100 13.96 13.96 13.72 0 0 0
14/08/2019
13.96
 100 13.96 13.96 13.96 0 0 0
13/08/2019
13.96
 1,100 13.60 13.96 13.60 0 0 0
12/08/2019
13.60
 0 13.60 13.60 13.60 0 0 0
09/08/2019
13.60
 0 13.60 13.60 13.60 0 0 0
08/08/2019
13.60
 500 13.53 13.60 13.60 0 0 0
07/08/2019
13.53
 0 13.53 13.53 13.53 0 0 0
06/08/2019
13.53
 3,300 13.53 13.53 13.47 0 0 0
05/08/2019
13.53
 5,500 13.60 13.60 13.53 0 0 0
02/08/2019
13.60
 11,000 13.60 13.60 13.60 2,100 0 0.0
01/08/2019
13.60
 3,800 13.60 13.60 13.60 2,500 0 0.1
31/07/2019
13.60
 7,700 13.60 13.66 13.60 5,200 0 0.1
30/07/2019
13.60
 6,700 13.47 13.72 13.60 2,500 0 0.1
29/07/2019
13.47
 54,500 13.72 13.84 13.47 0 0 0
26/07/2019
13.72
 13,130 13.41 13.72 13.41 5,600 0 0.1
25/07/2019
13.41
 8,700 13.72 13.72 13.41 5,200 0 0.1
24/07/2019
13.72
 11,400 13.78 13.84 13.72 5,200 0 0.1
23/07/2019
13.78
 9,800 13.66 13.84 13.72 0 0 0
22/07/2019
13.66
 20,000 13.96 13.96 13.66 5,200 0 0.1
19/07/2019
13.96
 7,500 13.96 13.96 13.72 4,200 0 0.1
18/07/2019
13.96
 30,600 13.84 14.39 13.84 0 0 0
17/07/2019
13.84
 3,900 13.84 13.84 13.84 3,600 0 0.1
16/07/2019
13.84
 6,420 13.78 13.84 13.72 1,400 0 0.0
15/07/2019
13.78
 22,100 13.84 13.84 13.72 10,200 0 0.2
12/07/2019
13.84
 17,100 13.90 13.90 13.84 10,200 0 0.2
11/07/2019
13.90
 14,300 13.84 13.90 13.90 0 0 0
10/07/2019
13.84
 10,200 13.90 13.96 13.84 8,800 0 0.2
09/07/2019
13.90
 63,500 13.90 14.02 13.84 5,900 0 0.1
08/07/2019
13.90
 14,000 13.90 13.90 13.84 7,800 0 0.2
05/07/2019
13.90
 7,800 13.90 13.96 13.90 3,100 0 0.1
04/07/2019
13.90
 1,600 13.96 14.02 13.90 300 0 0.0
03/07/2019
13.96
 15,300 13.90 13.96 13.90 6,900 0 0.2
02/07/2019
13.90
 3,500 13.90 13.90 13.90 1,600 0 0.0
01/07/2019
13.90
 1,620 13.90 13.90 13.90 600 0 0.0
28/06/2019
13.90
 1,500 13.96 13.96 13.90 1,500 0 0.0
27/06/2019
13.96
 500 13.96 13.96 13.96 0 0 0
26/06/2019
13.96
 2,000 13.90 13.96 13.96 2,000 0 0.0
25/06/2019
13.90
 10,300 13.96 14.21 13.90 5,100 0 0.1
24/06/2019
13.96
 2,300 14.02 14.02 13.90 200 0 0.0
21/06/2019
14.02
 0 14.02 14.02 14.02 0 0 0
20/06/2019
14.02
 44,200 13.84 14.14 13.90 0 0 0
19/06/2019
13.84
 5,600 13.96 13.96 13.84 4,900 0 0.1
18/06/2019
13.96
 9,600 13.90 13.96 13.90 5,100 0 0.1
17/06/2019
13.90
 16,400 13.96 14.02 13.78 5,100 0 0.1
14/06/2019
13.96
 5,400 13.84 13.96 13.90 0 0 0
13/06/2019
13.84
 0 13.84 13.84 13.84 0 0 0
12/06/2019
13.84
 500 13.96 13.96 13.84 500 0 0.0
11/06/2019
13.96
 2,700 13.72 13.96 13.72 1,100 0 0.0
10/06/2019
13.72
 5,100 13.72 13.72 13.72 5,100 0 0.1
07/06/2019
13.72
 19,200 13.72 13.72 13.47 5,200 0 0.1
06/06/2019
13.72
 25,500 13.90 13.90 12.56 0 100 -0.0
05/06/2019
13.90
 8,700 13.90 14.02 13.90 5,100 0 0.1
04/06/2019
13.90
 16,400 13.84 14.02 13.90 0 0 0
03/06/2019
13.84
 20,300 13.90 13.96 13.84 1,400 0 0.0
31/05/2019
13.90
 2,500 13.96 13.96 13.90 1,100 0 0.0
30/05/2019
13.96
 1,200 14.02 14.02 13.84 0 0 0
29/05/2019
14.02
 100 14.02 14.02 14.02 0 0 0
28/05/2019
14.02
 0 13.96 14.02 14.02 0 0 0
27/05/2019
13.96
 1,300 14.02 14.02 13.96 1,100 0 0.0
24/05/2019
14.02
 1,100 14.02 14.08 14.02 0 0 0
23/05/2019
14.02
 16,600 13.90 14.02 13.78 400 0 0.0
22/05/2019
13.90
 2,600 13.90 13.90 13.90 2,600 0 0.1
21/05/2019
13.90
 10,200 13.90 14.02 13.90 7,600 0 0.2
20/05/2019
13.90
 11,800 14.08 14.21 13.90 5,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |