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)
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
30/10/2018
11.80
 12,700 11.80 11.80 11.69 4,400 0 0.1
29/10/2018
11.80
 57,000 11.80 11.80 11.64 5,500 0 0.1
26/10/2018
11.80
 6,800 11.58 11.80 11.41 0 0 0
25/10/2018
11.58
 33,200 11.69 11.69 11.08 5,900 0 0.1
24/10/2018
11.69
 13,000 12.08 12.25 11.47 0 0 0
23/10/2018
12.08
 2,200 12.25 12.25 11.47 0 0 0
22/10/2018
12.25
 6,200 11.97 12.30 12.14 3,000 0 0.1
19/10/2018
11.97
 100 11.97 11.97 11.97 0 0 0
18/10/2018
11.97
 44,400 12.08 12.47 11.36 5,400 0 0.1
17/10/2018
12.08
 17,500 12.03 12.25 12.08 0 0 0
16/10/2018
12.03
 11,200 11.97 12.03 11.97 3,300 0 0.1
15/10/2018
11.97
 4,000 11.97 12.03 11.97 600 0 0.0
12/10/2018
11.97
 1,400 11.86 12.19 11.97 800 0 0.0
11/10/2018
11.86
 8,900 12.25 12.25 11.69 0 0 0
10/10/2018
12.25
 7,700 12.47 12.47 12.25 0 0 0
09/10/2018
12.47
 20,000 12.53 12.69 12.47 0 0 0
08/10/2018
12.53
 14,600 12.36 12.53 12.19 0 0 0
05/10/2018
12.36
 18,400 12.19 12.58 12.14 0 0 0
04/10/2018
12.19
 5,600 11.75 12.25 11.80 0 0 0
03/10/2018
11.75
 3,000 11.69 11.75 11.75 0 0 0
02/10/2018
11.69
 3,000 11.69 11.69 11.69 3,000 0 0.1
01/10/2018
11.69
 9,900 11.80 11.80 11.69 5,500 0 0.1
28/09/2018
11.80
 2,100 11.69 11.97 11.69 0 0 0
27/09/2018
11.69
 11,600 11.80 11.80 11.69 5,500 0 0.1
26/09/2018
11.80
 13,300 11.69 11.80 11.69 0 0 0
25/09/2018
11.69
 66,200 12.03 12.03 11.52 3,600 0 0.1
24/09/2018
12.03
 100 11.69 12.03 12.03 0 0 0
21/09/2018
11.69
 13,100 11.58 12.69 11.41 5,600 0 0.1
20/09/2018
11.58
 36,700 11.69 13.14 11.58 0 0 0
19/09/2018
11.69
 1,500 11.52 11.69 11.41 0 0 0
18/09/2018
11.52
 100 11.47 11.52 11.52 0 0 0
17/09/2018
11.47
 40,500 11.64 12.03 11.19 12,700 0 0.3
14/09/2018
11.64
 19,300 11.69 11.69 11.64 0 0 0
13/09/2018
11.69
 10,300 11.58 11.69 11.58 6,100 0 0.1
12/09/2018
11.58
 33,500 11.47 11.58 11.47 4,800 0 0.1
11/09/2018
11.47
 5,200 11.86 11.86 11.41 500 0 0.0
10/09/2018
11.86
 800 12.03 12.03 11.86 800 0 0.0
07/09/2018
12.03
 2,300 11.58 12.03 11.58 700 0 0.0
06/09/2018
11.58
 7,000 11.64 11.69 11.58 5,600 0 0
05/09/2018
11.64
 10,100 11.64 11.64 11.58 4,800 0 0.1
04/09/2018
11.64
 8,400 11.64 11.80 11.64 5,600 0 0.1
31/08/2018
11.64
 16,700 11.80 11.91 11.64 5,500 0 0.1
30/08/2018
11.80
 14,000 11.64 11.91 11.64 5,600 0 0.1
29/08/2018
11.64
 7,000 11.52 11.69 11.64 0 0 0
28/08/2018
11.52
 7,700 11.52 12.14 11.52 5,300 0 0.1
27/08/2018
11.52
 13,000 12.19 12.19 11.47 1,600 0 0.0
24/08/2018
12.19
 5,400 11.86 12.19 11.80 0 0 0
23/08/2018
11.86
 6,800 11.64 11.86 11.64 0 0 0
22/08/2018
11.64
 300 11.52 11.64 11.64 0 0 0
21/08/2018
11.52
 1,700 11.69 11.86 11.52 0 0 0
20/08/2018
11.69
 25,100 11.47 11.69 11.41 0 0 0
17/08/2018
11.47
 16,800 10.91 11.58 11.08 0 0 0
16/08/2018
10.91
 21,400 10.86 10.97 10.86 2,000 0 0.0
15/08/2018
10.86
 24,200 10.91 11.13 10.86 0 0 0
14/08/2018
10.91
 4,900 10.91 11.08 10.91 0 0 0
13/08/2018
10.91
 17,500 10.86 11.02 10.91 0 0 0
10/08/2018
10.86
 5,100 10.97 11.08 10.86 2,000 0 0.0
09/08/2018
10.97
 12,300 10.91 11.02 10.91 0 0 0
08/08/2018
10.91
 3,600 10.86 10.91 10.86 2,500 0 0.0
07/08/2018
10.86
 22,000 10.91 10.91 10.80 12,300 0 0.2
06/08/2018
10.91
 1,200 10.86 10.97 10.86 0 0 0
03/08/2018
10.86
 6,600 10.86 10.86 10.86 0 0 0
02/08/2018
10.86
 100 10.91 10.91 10.86 0 0 0
01/08/2018
10.91
 10,700 10.86 10.91 10.80 0 0 0
31/07/2018
10.86
 23,100 10.80 10.86 10.80 0 0 0
30/07/2018
10.80
 3,800 10.75 10.80 10.69 0 0 0
27/07/2018
10.75
 6,200 10.80 10.86 10.69 0 0 0
26/07/2018
10.80
 1,300 10.80 10.80 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |