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
(2025-11-04) 		-0.20 -0.82% 41,000 0 0
23.90
24.90
24.20
2 tháng
(2025-10-06) 		-0.70 -2.81% 91,400 0 0
23.90
24.90
24.20
3 tháng
(2025-09-05) 		-0.80 -3.20% 138,100 0 0
23.90
27
24.20
6 tháng
(2025-06-09) 		-2.20 -8.33% 381,700 100 0.0
23.90
27
24.20
12 tháng
(2024-12-09) 		-1.14 -4.50% 1,099,658 100 0.0
23.90
28.90
24.20
24 tháng
(2023-12-15) 		-0.61 -2.44% 2,386,489 2,200 0.1
22.38
28.90
24.20
36 tháng
(2022-12-20) 		4.33 21.81% 4,226,765 -52,000 -1.2
17.66
28.90
24.20
60 tháng
(2020-12-30) 		9.50 64.59% 17,442,741 -210,100 -7.0
14.42
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2018
11.55
 10,700 11.49 11.55 11.43 0 0 0
31/07/2018
11.49
 23,100 11.43 11.49 11.43 0 0 0
30/07/2018
11.43
 3,800 11.37 11.43 11.32 0 0 0
27/07/2018
11.37
 6,200 11.43 11.49 11.32 0 0 0
26/07/2018
11.43
 1,300 11.43 11.43 11.37 0 0 0
25/07/2018
11.43
 9,000 11.20 11.43 11.43 0 0 0
24/07/2018
11.20
 4,600 11.49 11.67 11.20 0 0 0
23/07/2018
11.49
 5,900 11.20 11.73 11.20 0 0 0
20/07/2018
11.20
 3,500 11.14 11.32 11.20 0 0 0
19/07/2018
11.14
 10,900 11.20 11.20 11.08 0 0 0
18/07/2018
11.20
 3,100 11.55 11.55 11.14 0 0 0
17/07/2018
11.55
 200 11.20 11.55 11.55 0 0 0
16/07/2018
11.20
 1,100 11.08 11.61 11.20 0 0 0
13/07/2018
11.08
 1,100 11.20 11.20 11.08 0 0 0
12/07/2018
11.20
 23,000 11.20 11.20 11.08 0 9,100 -0.2
11/07/2018
11.20
 16,800 11.26 11.26 11.02 0 6,000 -0.1
10/07/2018
11.26
 6,300 11.20 11.32 11.14 0 5,600 -0.1
09/07/2018
11.20
 1,000 11.20 11.32 11.20 0 0 0
06/07/2018
11.20
 23,400 11.37 11.37 11.20 10,000 15,400 -0.1
05/07/2018
11.37
 10,000 11.61 11.61 11.37 10,000 0 0.2
04/07/2018
11.61
 100 11.08 11.61 11.61 0 0 0
03/07/2018
11.08
 1,200 10.96 11.79 11.08 0 0 0
02/07/2018
10.96
 10,200 12.02 12.02 10.96 0 0 0
29/06/2018
12.02
 28,200 11.20 12.85 11.20 0 7,000 -0.1
28/06/2018
11.20
 26,300 11.37 11.49 11.20 0 3,100 -0.1
27/06/2018
11.37
 5,800 11.20 11.49 11.26 1,200 4,000 -0.1
26/06/2018
11.20
 7,200 11.55 11.55 11.20 3,800 2,900 0.0
25/06/2018
11.55
 100 11.61 11.61 11.55 0 0 0
22/06/2018
11.61
 4,300 11.55 11.61 11.49 0 0 0
21/06/2018
11.55
 500 11.49 11.55 11.55 0 0 0
20/06/2018
11.49
 2,700 11.26 11.49 11.49 0 0 0
19/06/2018
11.26
 35,100 11.79 11.79 11.26 0 0 0
18/06/2018
11.79
 7,100 11.79 11.79 11.55 0 0 0
15/06/2018
11.79
 10,539 11.73 11.79 11.49 0 0 0
14/06/2018
11.73
 4,000 12.08 12.08 11.73 0 0 0
13/06/2018
12.08
 5,900 11.96 12.08 12.02 0 0 0
12/06/2018
11.96
 939 11.96 11.96 11.79 0 0 0
11/06/2018
11.96
 400 12.61 12.61 11.96 0 0 0
08/06/2018
12.61
 5,700 12.38 12.61 11.67 0 0 0
07/06/2018
12.38
 22,500 12.02 12.38 11.73 0 0 0
06/06/2018
12.02
 9,200 11.85 12.02 11.49 0 0 0
05/06/2018
11.85
 13,900 12.02 12.08 11.55 0 0 0
04/06/2018
12.02
 9,100 11.96 12.02 11.43 0 0 0
01/06/2018
11.96
 10,400 12.08 12.32 11.49 0 0 0
31/05/2018
12.08
 17,700 11.49 12.08 11.08 0 0 0
30/05/2018
11.49
 27,900 11.14 11.49 10.96 0 0 0
29/05/2018
11.14
 2,718 11.26 11.26 10.90 0 0 0
28/05/2018
11.26
 42,800 11.67 11.67 10.90 0 0 0
25/05/2018
11.67
 7,700 11.79 11.79 11.20 0 0 0
24/05/2018
11.79
 4,400 11.43 11.79 11.55 0 0 0
23/05/2018
11.43
 17,480 11.26 11.43 11.32 0 0 0
22/05/2018
11.26
 12,600 11.55 11.55 11.20 0 2,000 -0.0
21/05/2018
11.55
 41,300 11.73 11.73 11.55 0 0 0
18/05/2018
11.73
 7,120 11.73 11.73 11.49 0 0 0
17/05/2018
11.73
 9,910 11.79 11.79 11.32 0 0 0
16/05/2018
11.79
 4,000 11.79 11.79 11.49 0 0 0
15/05/2018
11.79
 16,600 11.32 11.79 11.37 0 0 0
14/05/2018
11.32
 34,920 11.79 11.85 10.90 0 0 0
11/05/2018
11.79
 8,000 11.85 11.96 11.79 0 0 0
10/05/2018
11.85
 19,400 12.14 12.14 11.79 0 0 0
09/05/2018
12.14
 5,400 12.14 12.14 11.79 0 0 0
08/05/2018
12.14
 4,700 11.79 12.32 11.79 0 0 0
07/05/2018
11.79
 27,800 11.96 12.08 11.79 0 0 0
04/05/2018
11.96
 6,000 12.08 12.08 11.79 0 0 0
03/05/2018
12.08
 10,300 12.26 12.32 11.79 0 0 0
02/05/2018
12.26
 2,700 11.85 12.38 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |