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)
28/03/2019
13.36
 0 13.36 13.36 13.36 0 0 0
27/03/2019
13.36
 1,200 13.36 13.36 13.36 0 0 0
26/03/2019
13.36
 3,000 13.64 13.64 13.36 3,000 0 0.1
25/03/2019
13.64
 11,400 13.47 13.64 13.14 2,400 0 0.1
22/03/2019
13.47
 1,700 13.47 13.47 13.47 1,700 0 0.0
21/03/2019
13.47
 6,500 13.47 13.53 13.47 4,800 0 0.1
20/03/2019
13.47
 11,800 13.53 13.70 13.47 4,500 0 0.1
19/03/2019
13.53
 6,600 13.53 13.53 13.47 3,600 0 0.1
18/03/2019
13.53
 3,400 13.64 13.64 13.42 0 0 0
15/03/2019
13.64
 10,800 13.25 13.64 13.25 0 0 0
14/03/2019
13.25
 6,100 13.14 13.25 13.08 1,600 0 0.0
13/03/2019
13.14
 200 13.08 13.25 13.14 0 0 0
12/03/2019
13.08
 800 13.25 13.25 12.69 0 0 0
11/03/2019
13.25
 200 13.31 13.31 13.19 100 0 0.0
08/03/2019
13.31
 600 13.42 13.42 12.30 0 100 -0.0
07/03/2019
13.42
 1,300 13.36 13.42 13.36 1,200 0 0.0
06/03/2019
13.36
 8,000 13.31 13.36 13.31 2,200 0 0.1
05/03/2019
13.31
 2,310 13.19 13.31 13.31 0 0 0
04/03/2019
13.19
 4,800 13.14 13.31 13.08 100 0 0.0
01/03/2019
13.14
 600 13.14 13.14 13.14 400 0 0.0
28/02/2019
13.14
 1,800 13.08 13.19 13.08 700 0 0.0
27/02/2019
13.08
 6,600 12.81 13.25 12.97 0 0 0
26/02/2019
12.81
 11,200 12.81 12.97 12.81 4,000 0 0.1
25/02/2019
12.81
 13,200 12.81 12.81 12.81 4,000 0 0.1
22/02/2019
12.81
 7,300 12.81 12.81 12.81 4,000 0 0.1
21/02/2019
12.81
 6,400 12.81 12.81 12.81 2,000 0 0.0
20/02/2019
12.81
 5,110 12.75 12.81 12.81 3,200 0 0.1
19/02/2019
12.75
 6,400 12.69 12.81 12.75 0 0 0
18/02/2019
12.69
 400 12.81 12.81 12.69 0 0 0
15/02/2019
12.81
 3,000 12.64 12.81 12.64 2,700 0 0.1
14/02/2019
12.64
 1,000 12.64 12.69 12.64 300 0 0.0
13/02/2019
12.64
 300 12.81 12.81 12.64 200 0 0.0
12/02/2019
12.81
 6,800 12.53 12.81 12.58 0 0 0
11/02/2019
12.53
 5,200 12.53 12.53 11.13 4,100 0 0.1
01/02/2019
12.53
 0 12.58 12.53 12.53 0 0 0
31/01/2019
12.58
 600 12.53 12.58 12.53 400 0 0.0
30/01/2019
12.53
 7,310 12.92 12.97 12.53 0 0 0
29/01/2019
12.92
 0 12.92 12.92 12.92 0 0 0
28/01/2019
12.92
 100 12.53 12.92 12.92 0 0 0
25/01/2019
12.53
 3,809 12.58 12.81 12.53 0 0 0
24/01/2019
12.58
 10 12.42 12.58 12.58 0 0 0
23/01/2019
12.42
 2,900 12.64 12.64 12.42 2,600 0 0.0
22/01/2019
12.64
 5,010 12.58 12.64 12.64 2,600 0 0.1
21/01/2019
12.58
 6,700 12.97 12.97 12.58 0 0 0
18/01/2019
12.97
 110 12.58 12.97 12.97 0 0 0
17/01/2019
12.58
 0 12.53 12.58 12.58 0 0 0
16/01/2019
12.53
 13,000 12.42 12.69 12.42 2,000 0 0.0
15/01/2019
12.42
 3,900 12.36 12.42 12.42 0 0 0
14/01/2019
12.36
 700 13.36 13.36 12.36 0 0 0
11/01/2019
13.36
 100 12.64 13.36 13.36 0 0 0
10/01/2019
12.64
 5,100 12.75 12.75 12.64 0 0 0
09/01/2019
12.75
 2,600 12.81 12.81 12.47 0 0 0
08/01/2019
12.81
 0 12.81 12.81 12.81 0 0 0
07/01/2019
12.81
 0 12.81 12.81 12.81 0 0 0
04/01/2019
12.81
 1,100 13.36 13.36 12.81 0 0 0
03/01/2019
13.36
 100 13.36 13.36 13.36 0 0 0
02/01/2019
13.36
 2,300 13.86 13.86 12.81 0 0 0
28/12/2018
13.86
 25,300 13.70 14.42 12.97 0 0 0
27/12/2018
13.70
 20,650 12.81 14.48 12.92 0 0 0
26/12/2018
12.81
 32,200 13.08 13.81 12.75 0 0 0
25/12/2018
13.08
 32,600 13.64 13.81 12.25 0 0 0
24/12/2018
13.64
 31,589 13.25 13.64 12.25 2,900 0 0.1
21/12/2018
13.25
 46,000 12.58 13.25 12.30 3,100 0 0.1
20/12/2018
12.58
 1,100 12.53 12.81 12.58 0 0 0
19/12/2018
12.53
 7,110 12.30 12.81 12.53 0 0 0
18/12/2018
12.30
 13,800 12.81 12.81 12.30 4,000 0 0.1
17/12/2018
12.81
 4,200 12.47 12.81 12.69 900 0 0.0
14/12/2018
12.47
 5,700 12.69 12.81 12.47 3,600 0 0.1
13/12/2018
12.69
 2,400 12.47 12.75 12.64 0 0 0
12/12/2018
12.47
 14,010 12.42 12.75 12.42 2,000 0 0.0
11/12/2018
12.42
 4,800 12.47 12.47 12.25 0 0 0
10/12/2018
12.47
 2,200 12.53 12.53 12.36 2,000 0 0.0
07/12/2018
12.53
 8,600 12.30 12.53 12.30 0 0 0
06/12/2018
12.30
 5,400 12.25 12.30 12.08 500 0 0.0
05/12/2018
12.25
 5,800 12.25 12.25 11.97 500 0 0.0
04/12/2018
12.25
 13,600 12.36 12.36 11.69 500 0 0.0
03/12/2018
12.36
 400 12.08 12.36 12.08 0 0 0
30/11/2018
12.08
 300 11.58 12.08 12.08 0 0 0
29/11/2018
11.58
 700 11.58 11.58 11.58 0 0 0
28/11/2018
11.58
 400 11.58 11.58 11.58 0 0 0
27/11/2018
11.58
 2,500 11.58 11.69 11.58 0 0 0
26/11/2018
11.58
 6,300 11.58 11.69 11.25 0 0 0
23/11/2018
11.58
 11,000 11.69 11.69 11.47 0 0 0
22/11/2018
11.69
 20,900 12.19 12.19 11.52 0 0 0
21/11/2018
12.19
 0 12.19 12.19 12.19 0 0 0
20/11/2018
12.19
 0 12.19 12.19 12.19 0 0 0
19/11/2018
12.19
 300 11.97 12.19 12.19 0 0 0
16/11/2018
11.97
 15,200 12.08 12.08 11.41 0 0 0
15/11/2018
12.08
 5,000 12.19 12.19 11.64 0 0 0
14/11/2018
12.19
 21,100 12.25 12.25 12.14 0 0 0
13/11/2018
12.25
 15,400 12.19 12.36 12.25 0 0 0
12/11/2018
12.19
 500 12.14 12.19 12.19 0 0 0
09/11/2018
12.14
 24,600 12.19 12.25 12.03 0 0 0
08/11/2018
12.19
 1,400 12.14 12.19 12.14 0 0 0
07/11/2018
12.14
 0 12.14 12.14 12.14 0 0 0
06/11/2018
12.14
 200 12.03 12.14 12.14 0 0 0
05/11/2018
12.03
 17,900 12.25 12.25 12.03 4,000 0 0.1
02/11/2018
12.25
 7,300 12.03 12.25 11.97 2,400 0 0.1
01/11/2018
12.03
 5,800 12.03 12.03 11.97 1,800 0 0.0
31/10/2018
12.03
 14,300 11.80 12.03 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |