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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |