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)
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
09/03/2018
14.46
 30,910 14.99 15.04 14.46 0 0 0
08/03/2018
14.99
 37,800 14.81 15.04 14.81 0 0 0
07/03/2018
14.81
 57,000 15.22 15.28 14.23 0 0 0
06/03/2018
15.22
 30,740 14.93 15.33 14.46 0 0 0
05/03/2018
14.93
 56,200 14.87 14.93 14.40 0 0 0
02/03/2018
14.87
 47,700 14.93 15.22 14.46 0 0 0
01/03/2018
14.93
 28,900 15.33 15.33 14.81 1,900 0 0.0
28/02/2018
15.33
 54,340 14.93 15.45 14.87 0 3,900 -0.1
27/02/2018
14.93
 51,800 15.16 15.22 14.35 0 0 0
26/02/2018
15.16
 36,000 14.40 15.62 14.46 0 0 0
23/02/2018
14.40
 72,250 14.23 14.52 14.17 0 0 0
22/02/2018
14.23
 38,900 14.23 14.40 13.82 0 0 0
21/02/2018
14.23
 12,800 14.23 14.87 13.13 0 0 0
13/02/2018
14.23
 56,050 14.17 15.57 14.17 0 0 0
12/02/2018
14.17
 27,000 13.82 14.17 13.88 0 0 0
09/02/2018
13.82
 13,100 13.65 14.00 13.36 0 0 0
08/02/2018
13.65
 43,100 13.36 14.23 12.78 100 0 0.0
07/02/2018
13.36
 43,500 13.07 14.46 13.01 0 0 0
06/02/2018
13.07
 91,000 14.11 14.11 12.78 0 0 0
05/02/2018
14.11
 28,200 14.06 14.17 13.65 0 0 0
02/02/2018
14.06
 34,200 14.35 14.40 13.94 0 0 0
01/02/2018
14.35
 35,000 14.40 14.52 14.29 0 0 0
31/01/2018
14.40
 12,100 14.52 14.58 14.40 0 0 0
30/01/2018
14.52
 121,200 14.69 14.69 14.23 0 9,600 -0.2
29/01/2018
14.69
 55,700 14.75 15.04 14.40 0 0 0
26/01/2018
14.75
 41,500 15.10 15.22 13.94 1,000 0 0.0
25/01/2018
15.10
 91,600 15.39 15.80 14.99 0 0 0
24/01/2018
15.39
 45,100 15.45 15.97 15.39 0 0 0
23/01/2018
15.45
 62,520 14.93 15.97 15.10 0 0 0
22/01/2018
14.93
 38,500 15.39 15.39 14.93 1,000 0 0.0
19/01/2018
15.39
 11,700 15.45 15.62 15.28 600 0 0.0
18/01/2018
15.45
 40,800 15.57 15.57 15.22 2,000 1,000 0.0
17/01/2018
15.57
 15,000 15.57 15.68 15.57 0 0 0
16/01/2018
15.57
 22,344 15.51 15.68 15.51 0 0 0
15/01/2018
15.51
 48,800 15.86 15.86 15.51 1,000 0 0.0
12/01/2018
15.86
 49,300 15.97 15.97 15.68 1,000 0 0.0
11/01/2018
15.97
 48,900 16.03 16.26 15.68 0 0 0
10/01/2018
16.03
 75,915 15.68 16.26 15.91 0 0 0
09/01/2018
15.68
 75,500 15.62 15.97 15.39 0 0 0
08/01/2018
15.62
 31,500 15.51 15.97 15.39 0 0 0
05/01/2018
15.51
 31,000 15.39 15.51 15.39 0 0 0
04/01/2018
15.39
 27,205 15.57 16.21 15.28 0 0 0
03/01/2018
15.57
 101,000 15.51 15.68 15.39 0 1,000 -0.0
02/01/2018
15.51
 63,200 15.68 15.68 15.45 2,000 0 0.1
29/12/2017
15.68
 54,900 15.68 15.80 15.45 0 0 0
28/12/2017
15.68
 61,300 15.97 15.97 15.68 1,000 0 0.0
27/12/2017
15.97
 47,600 16.03 16.21 15.68 0 4,500 -0.1
26/12/2017
16.03
 99,400 16.21 16.26 15.74 2,200 0 0.1
25/12/2017
16.21
 46,400 16.21 16.21 15.97 0 0 0
22/12/2017
16.21
 28,300 16.26 16.32 16.15 7,000 0 0.2
21/12/2017
16.26
 29,500 16.44 16.50 16.26 5,000 9,000 -0.1
20/12/2017
16.44
 35,600 16.26 16.44 16.21 5,800 10,000 -0.1
19/12/2017
16.26
 115,200 16.26 16.38 16.09 36,000 0 1.0
18/12/2017
16.26
 30,200 16.26 16.73 16.26 11,400 15,000 -0.1
15/12/2017
16.26
 16,800 16.32 16.44 16.26 7,000 0 0.2
14/12/2017
16.32
 64,800 16.32 16.38 16.26 7,100 0 0.2
13/12/2017
16.32
 26,000 16.38 16.61 16.26 13,800 0 0.4
12/12/2017
16.38
 60,700 16.15 16.50 16.15 19,700 0 0.6
11/12/2017
16.15
 19,300 16.50 16.50 16.15 0 0 0
08/12/2017
16.50
 98,600 16.15 16.73 16.15 0 0 0
07/12/2017
16.15
 51,100 16.21 16.21 16.09 1,000 1,100 -0.0
06/12/2017
16.21
 34,300 16.09 16.21 16.03 0 0 0
05/12/2017
16.09
 50,500 16.32 16.50 16.03 0 1,500 -0.0
04/12/2017
16.32
 111,500 16.38 16.50 16.26 0 0 0
01/12/2017
16.38
 56,800 16.38 16.50 16.26 300 0 0.0
30/11/2017
16.38
 56,300 16.26 16.55 16.26 0 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |