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)
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
27/04/2018
11.85
 11,920 11.79 12.08 11.73 0 0 0
26/04/2018
11.79
 15,000 12.38 12.38 11.61 0 0 0
24/04/2018
12.38
 14,600 12.32 12.38 11.55 0 0 0
23/04/2018
12.32
 29,000 12.67 12.91 12.32 0 0 0
20/04/2018
12.67
 17,300 12.85 12.85 12.38 0 0 0
19/04/2018
12.85
 9,700 12.79 12.97 12.38 0 0 0
18/04/2018
12.79
 13,900 12.85 12.85 12.38 0 0 0
17/04/2018
12.85
 3,600 12.91 13.44 12.61 0 0 0
16/04/2018
12.91
 300 12.91 12.91 12.91 0 0 0
13/04/2018
12.91
 37,710 12.97 12.97 12.44 0 0 0
12/04/2018
12.97
 19,500 12.97 13.02 12.38 0 0 0
11/04/2018
12.97
 10,500 13.08 13.20 12.79 0 0 0
10/04/2018
13.08
 15,500 13.20 13.26 12.85 0 0 0
09/04/2018
13.20
 14,100 13.02 13.26 12.97 0 0 0
06/04/2018
13.02
 19,820 13.38 13.38 12.91 0 0 0
05/04/2018
13.38
 9,010 13.32 13.38 12.97 0 0 0
04/04/2018
13.32
 29,900 13.56 13.56 12.97 1,000 0 0.0
03/04/2018
13.56
 5,200 13.56 13.56 13.56 0 0 0
02/04/2018
13.56
 6,900 13.56 13.61 13.56 0 0 0
30/03/2018
13.56
 49,600 13.50 13.56 13.14 0 0 0
29/03/2018
13.50
 46,400 13.38 13.50 13.14 1,000 0 0.0
28/03/2018
13.38
 3,300 13.56 13.56 13.26 0 0 0
27/03/2018
13.56
 1,800 13.50 13.56 13.44 0 0 0
26/03/2018
13.50
 44,210 13.38 13.67 13.50 0 0 0
23/03/2018
13.38
 31,110 13.38 13.44 13.02 0 0 0
22/03/2018
13.38
 16,400 13.56 13.56 13.38 0 0 0
21/03/2018
13.56
 13,500 13.61 13.67 13.56 0 0 0
20/03/2018: Cổ tức tiền mặt tỉ lệ: 3.4%
20/03/2018
13.61
 27,900 13.65 13.67 13.50 0 0 0
19/03/2018
13.65
 12,500 13.77 13.88 13.48 0 0 0
16/03/2018
13.77
 12,400 13.36 13.94 13.42 0 0 0
15/03/2018
13.36
 22,100 13.82 13.94 13.36 2,500 0 0.1
14/03/2018
13.82
 40,250 14.23 14.23 13.65 500 0 0.0
13/03/2018
14.23
 31,300 14.46 14.46 13.88 0 0 0
12/03/2018
14.46
 12,100 14.46 14.58 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |