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
(2026-01-16) 		0 0% 13,700 0 0
24
25.10
24.50
3 tháng
(2025-12-17) 		0.30 1.24% 34,800 0 0
24
28.10
24.50
6 tháng
(2025-09-18) 		-0.50 -2% 167,300 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
(2024-03-27) 		-1.28 -4.96% 2,187,756 100 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
(2021-04-12) 		5.85 31.38% 16,404,541 -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)
20/12/2018
13.32
 1,100 13.26 13.56 13.32 0 0 0
19/12/2018
13.26
 7,110 13.02 13.56 13.26 0 0 0
18/12/2018
13.02
 13,800 13.56 13.56 13.02 4,000 0 0.1
17/12/2018
13.56
 4,200 13.20 13.56 13.44 900 0 0.0
14/12/2018
13.20
 5,700 13.44 13.56 13.20 3,600 0 0.1
13/12/2018
13.44
 2,400 13.20 13.50 13.38 0 0 0
12/12/2018
13.20
 14,010 13.14 13.50 13.14 2,000 0 0.0
11/12/2018
13.14
 4,800 13.20 13.20 12.97 0 0 0
10/12/2018
13.20
 2,200 13.26 13.26 13.08 2,000 0 0.0
07/12/2018
13.26
 8,600 13.02 13.26 13.02 0 0 0
06/12/2018
13.02
 5,400 12.97 13.02 12.79 500 0 0.0
05/12/2018
12.97
 5,800 12.97 12.97 12.67 500 0 0.0
04/12/2018
12.97
 13,600 13.08 13.08 12.38 500 0 0.0
03/12/2018
13.08
 400 12.79 13.08 12.79 0 0 0
30/11/2018
12.79
 300 12.26 12.79 12.79 0 0 0
29/11/2018
12.26
 700 12.26 12.26 12.26 0 0 0
28/11/2018
12.26
 400 12.26 12.26 12.26 0 0 0
27/11/2018
12.26
 2,500 12.26 12.38 12.26 0 0 0
26/11/2018
12.26
 6,300 12.26 12.38 11.90 0 0 0
23/11/2018
12.26
 11,000 12.38 12.38 12.14 0 0 0
22/11/2018
12.38
 20,900 12.91 12.91 12.20 0 0 0
21/11/2018
12.91
 0 12.91 12.91 12.91 0 0 0
20/11/2018
12.91
 0 12.91 12.91 12.91 0 0 0
19/11/2018
12.91
 300 12.67 12.91 12.91 0 0 0
16/11/2018
12.67
 15,200 12.79 12.79 12.08 0 0 0
15/11/2018
12.79
 5,000 12.91 12.91 12.32 0 0 0
14/11/2018
12.91
 21,100 12.97 12.97 12.85 0 0 0
13/11/2018
12.97
 15,400 12.91 13.08 12.97 0 0 0
12/11/2018
12.91
 500 12.85 12.91 12.91 0 0 0
09/11/2018
12.85
 24,600 12.91 12.97 12.73 0 0 0
08/11/2018
12.91
 1,400 12.85 12.91 12.85 0 0 0
07/11/2018
12.85
 0 12.85 12.85 12.85 0 0 0
06/11/2018
12.85
 200 12.73 12.85 12.85 0 0 0
05/11/2018
12.73
 17,900 12.97 12.97 12.73 4,000 0 0.1
02/11/2018
12.97
 7,300 12.73 12.97 12.67 2,400 0 0.1
01/11/2018
12.73
 5,800 12.73 12.73 12.67 1,800 0 0.0
31/10/2018
12.73
 14,300 12.49 12.73 12.61 0 0 0
30/10/2018
12.49
 12,700 12.49 12.49 12.38 4,400 0 0.1
29/10/2018
12.49
 57,000 12.49 12.49 12.32 5,500 0 0.1
26/10/2018
12.49
 6,800 12.26 12.49 12.08 0 0 0
25/10/2018
12.26
 33,200 12.38 12.38 11.73 5,900 0 0.1
24/10/2018
12.38
 13,000 12.79 12.97 12.14 0 0 0
23/10/2018
12.79
 2,200 12.97 12.97 12.14 0 0 0
22/10/2018
12.97
 6,200 12.67 13.02 12.85 3,000 0 0.1
19/10/2018
12.67
 100 12.67 12.67 12.67 0 0 0
18/10/2018
12.67
 44,400 12.79 13.20 12.02 5,400 0 0.1
17/10/2018
12.79
 17,500 12.73 12.97 12.79 0 0 0
16/10/2018
12.73
 11,200 12.67 12.73 12.67 3,300 0 0.1
15/10/2018
12.67
 4,000 12.67 12.73 12.67 600 0 0.0
12/10/2018
12.67
 1,400 12.55 12.91 12.67 800 0 0.0
11/10/2018
12.55
 8,900 12.97 12.97 12.38 0 0 0
10/10/2018
12.97
 7,700 13.20 13.20 12.97 0 0 0
09/10/2018
13.20
 20,000 13.26 13.44 13.20 0 0 0
08/10/2018
13.26
 14,600 13.08 13.26 12.91 0 0 0
05/10/2018
13.08
 18,400 12.91 13.32 12.85 0 0 0
04/10/2018
12.91
 5,600 12.44 12.97 12.49 0 0 0
03/10/2018
12.44
 3,000 12.38 12.44 12.44 0 0 0
02/10/2018
12.38
 3,000 12.38 12.38 12.38 3,000 0 0.1
01/10/2018
12.38
 9,900 12.49 12.49 12.38 5,500 0 0.1
28/09/2018
12.49
 2,100 12.38 12.67 12.38 0 0 0
27/09/2018
12.38
 11,600 12.49 12.49 12.38 5,500 0 0.1
26/09/2018
12.49
 13,300 12.38 12.49 12.38 0 0 0
25/09/2018
12.38
 66,200 12.73 12.73 12.20 3,600 0 0.1
24/09/2018
12.73
 100 12.38 12.73 12.73 0 0 0
21/09/2018
12.38
 13,100 12.26 13.44 12.08 5,600 0 0.1
20/09/2018
12.26
 36,700 12.38 13.91 12.26 0 0 0
19/09/2018
12.38
 1,500 12.20 12.38 12.08 0 0 0
18/09/2018
12.20
 100 12.14 12.20 12.20 0 0 0
17/09/2018
12.14
 40,500 12.32 12.73 11.85 12,700 0 0.3
14/09/2018
12.32
 19,300 12.38 12.38 12.32 0 0 0
13/09/2018
12.38
 10,300 12.26 12.38 12.26 6,100 0 0.1
12/09/2018
12.26
 33,500 12.14 12.26 12.14 4,800 0 0.1
11/09/2018
12.14
 5,200 12.55 12.55 12.08 500 0 0.0
10/09/2018
12.55
 800 12.73 12.73 12.55 800 0 0.0
07/09/2018
12.73
 2,300 12.26 12.73 12.26 700 0 0.0
06/09/2018
12.26
 7,000 12.32 12.38 12.26 5,600 0 0
05/09/2018
12.32
 10,100 12.32 12.32 12.26 4,800 0 0.1
04/09/2018
12.32
 8,400 12.32 12.49 12.32 5,600 0 0.1
31/08/2018
12.32
 16,700 12.49 12.61 12.32 5,500 0 0.1
30/08/2018
12.49
 14,000 12.32 12.61 12.32 5,600 0 0.1
29/08/2018
12.32
 7,000 12.20 12.38 12.32 0 0 0
28/08/2018
12.20
 7,700 12.20 12.85 12.20 5,300 0 0.1
27/08/2018
12.20
 13,000 12.91 12.91 12.14 1,600 0 0.0
24/08/2018
12.91
 5,400 12.55 12.91 12.49 0 0 0
23/08/2018
12.55
 6,800 12.32 12.55 12.32 0 0 0
22/08/2018
12.32
 300 12.20 12.32 12.32 0 0 0
21/08/2018
12.20
 1,700 12.38 12.55 12.20 0 0 0
20/08/2018
12.38
 25,100 12.14 12.38 12.08 0 0 0
17/08/2018
12.14
 16,800 11.55 12.26 11.73 0 0 0
16/08/2018
11.55
 21,400 11.49 11.61 11.49 2,000 0 0.0
15/08/2018
11.49
 24,200 11.55 11.79 11.49 0 0 0
14/08/2018
11.55
 4,900 11.55 11.73 11.55 0 0 0
13/08/2018
11.55
 17,500 11.49 11.67 11.55 0 0 0
10/08/2018
11.49
 5,100 11.61 11.73 11.49 2,000 0 0.0
09/08/2018
11.61
 12,300 11.55 11.67 11.55 0 0 0
08/08/2018
11.55
 3,600 11.49 11.55 11.49 2,500 0 0.0
07/08/2018
11.49
 22,000 11.55 11.55 11.43 12,300 0 0.2
06/08/2018
11.55
 1,200 11.49 11.61 11.49 0 0 0
03/08/2018
11.49
 6,600 11.49 11.49 11.49 0 0 0
02/08/2018
11.49
 100 11.55 11.55 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |