CTCP Nước giải khát Sanest Khánh Hòa (skh)

23
0.30
(1.32%)
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
(2026-05-18) 		-0.35 -1.52% 7,000 0 0
22
23.20
22.70
2 tháng
(2026-04-20) 		0.03 0.12% 20,600 0 0
22
23.33
22.70
3 tháng
(2026-03-19) 		-0.73 -3.11% 29,100 0 0
22
23.43
22.70
6 tháng
(2025-12-19) 		0.03 0.12% 54,500 0 0
22
26.55
22.70
12 tháng
(2025-06-23) 		-1.86 -7.58% 443,100 100 0.0
22
26.55
22.70
24 tháng
(2024-06-27) 		-1.57 -6.47% 1,892,183 200 0.0
21.14
27.30
22.70
36 tháng
(2023-07-03) 		1.02 4.73% 3,886,043 4,800 0.1
20.92
27.30
22.70
60 tháng
(2021-07-13) 		6.78 42.56% 15,746,531 -236,900 -7.7
15.33
27.30
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2019
14.08
 9,600 14.33 14.33 14.02 6,000 0 0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 22.22%
16/05/2019
14.33
 2,000 14.25 14.33 14.33 0 0 0
15/05/2019
14.25
 29,000 14.36 14.36 14.25 0 0 0
14/05/2019
14.36
 25,130 13.92 14.36 13.92 0 0 0
13/05/2019
13.92
 5,500 14.14 14.20 13.92 0 0 0
10/05/2019
14.14
 0 14.09 14.14 14.14 0 0 0
09/05/2019
14.09
 18,300 14.03 14.20 14.09 0 0 0
08/05/2019
14.03
 28,310 13.64 14.03 13.70 0 0 0
07/05/2019
13.64
 12,130 13.47 13.64 13.53 4,800 0 0.1
06/05/2019
13.47
 16,300 13.47 13.58 13.47 2,000 0 0.0
03/05/2019
13.47
 8,700 13.47 13.53 13.36 4,800 0 0.1
02/05/2019
13.47
 11,200 13.47 13.53 13.42 4,800 0 0.1
26/04/2019
13.47
 15,300 13.81 13.81 13.47 0 0 0
25/04/2019
13.81
 0 13.64 13.81 13.81 0 0 0
24/04/2019
13.64
 3,700 13.53 13.86 13.64 0 0 0
23/04/2019
13.53
 2,850 13.92 13.92 13.47 0 0 0
22/04/2019
13.92
 5,700 13.25 13.92 13.36 4,500 0 0.1
19/04/2019
13.25
 8,900 13.36 13.36 13.25 4,300 0 0.1
18/04/2019
13.36
 11,410 13.64 13.64 13.36 8,300 0 0.2
17/04/2019
13.64
 7,100 13.36 13.64 13.36 2,500 0 0.1
16/04/2019
13.36
 4,500 13.58 13.58 13.36 2,000 0 0.0
12/04/2019
13.58
 100 13.64 13.64 13.58 0 0 0
11/04/2019
13.64
 11,756 13.42 13.64 13.53 0 0 0
10/04/2019
13.42
 2,900 13.70 13.70 13.42 0 0 0
09/04/2019
13.70
 6,600 13.75 13.75 13.36 3,700 0 0.1
08/04/2019
13.75
 4,420 13.36 13.75 13.36 2,800 0 0.1
05/04/2019
13.36
 3,400 13.36 13.42 13.36 600 0 0.0
04/04/2019
13.36
 600 13.36 13.36 13.36 0 0 0
03/04/2019
13.36
 2,100 13.14 13.36 13.36 2,100 0 0.1
02/04/2019
13.14
 6,800 13.36 13.42 13.14 4,900 0 0.1
01/04/2019
13.36
 6,876 13.36 13.36 13.19 0 0 0
29/03/2019
13.36
 0 13.36 13.36 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |