CTCP Nước giải khát Sanest Khánh Hòa (skh)

22.70
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
(2026-05-18) 		-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)
11/06/2018
11.30
 400 11.91 11.91 11.30 0 0 0
08/06/2018
11.91
 5,700 11.69 11.91 11.02 0 0 0
07/06/2018
11.69
 22,500 11.36 11.69 11.08 0 0 0
06/06/2018
11.36
 9,200 11.19 11.36 10.86 0 0 0
05/06/2018
11.19
 13,900 11.36 11.41 10.91 0 0 0
04/06/2018
11.36
 9,100 11.30 11.36 10.80 0 0 0
01/06/2018
11.30
 10,400 11.41 11.64 10.86 0 0 0
31/05/2018
11.41
 17,700 10.86 11.41 10.47 0 0 0
30/05/2018
10.86
 27,900 10.52 10.86 10.36 0 0 0
29/05/2018
10.52
 2,718 10.63 10.63 10.30 0 0 0
28/05/2018
10.63
 42,800 11.02 11.02 10.30 0 0 0
25/05/2018
11.02
 7,700 11.13 11.13 10.58 0 0 0
24/05/2018
11.13
 4,400 10.80 11.13 10.91 0 0 0
23/05/2018
10.80
 17,480 10.63 10.80 10.69 0 0 0
22/05/2018
10.63
 12,600 10.91 10.91 10.58 0 2,000 -0.0
21/05/2018
10.91
 41,300 11.08 11.08 10.91 0 0 0
18/05/2018
11.08
 7,120 11.08 11.08 10.86 0 0 0
17/05/2018
11.08
 9,910 11.13 11.13 10.69 0 0 0
16/05/2018
11.13
 4,000 11.13 11.13 10.86 0 0 0
15/05/2018
11.13
 16,600 10.69 11.13 10.75 0 0 0
14/05/2018
10.69
 34,920 11.13 11.19 10.30 0 0 0
11/05/2018
11.13
 8,000 11.19 11.30 11.13 0 0 0
10/05/2018
11.19
 19,400 11.47 11.47 11.13 0 0 0
09/05/2018
11.47
 5,400 11.47 11.47 11.13 0 0 0
08/05/2018
11.47
 4,700 11.13 11.64 11.13 0 0 0
07/05/2018
11.13
 27,800 11.30 11.41 11.13 0 0 0
04/05/2018
11.30
 6,000 11.41 11.41 11.13 0 0 0
03/05/2018
11.41
 10,300 11.58 11.64 11.13 0 0 0
02/05/2018
11.58
 2,700 11.19 11.69 11.13 0 0 0
27/04/2018
11.19
 11,920 11.13 11.41 11.08 0 0 0
26/04/2018
11.13
 15,000 11.69 11.69 10.97 0 0 0
24/04/2018
11.69
 14,600 11.64 11.69 10.91 0 0 0
23/04/2018
11.64
 29,000 11.97 12.19 11.64 0 0 0
20/04/2018
11.97
 17,300 12.14 12.14 11.69 0 0 0
19/04/2018
12.14
 9,700 12.08 12.25 11.69 0 0 0
18/04/2018
12.08
 13,900 12.14 12.14 11.69 0 0 0
17/04/2018
12.14
 3,600 12.19 12.69 11.91 0 0 0
16/04/2018
12.19
 300 12.19 12.19 12.19 0 0 0
13/04/2018
12.19
 37,710 12.25 12.25 11.75 0 0 0
12/04/2018
12.25
 19,500 12.25 12.30 11.69 0 0 0
11/04/2018
12.25
 10,500 12.36 12.47 12.08 0 0 0
10/04/2018
12.36
 15,500 12.47 12.53 12.14 0 0 0
09/04/2018
12.47
 14,100 12.30 12.53 12.25 0 0 0
06/04/2018
12.30
 19,820 12.64 12.64 12.19 0 0 0
05/04/2018
12.64
 9,010 12.58 12.64 12.25 0 0 0
04/04/2018
12.58
 29,900 12.81 12.81 12.25 1,000 0 0.0
03/04/2018
12.81
 5,200 12.81 12.81 12.81 0 0 0
02/04/2018
12.81
 6,900 12.81 12.86 12.81 0 0 0
30/03/2018
12.81
 49,600 12.75 12.81 12.42 0 0 0
29/03/2018
12.75
 46,400 12.64 12.75 12.42 1,000 0 0.0
28/03/2018
12.64
 3,300 12.81 12.81 12.53 0 0 0
27/03/2018
12.81
 1,800 12.75 12.81 12.69 0 0 0
26/03/2018
12.75
 44,210 12.64 12.92 12.75 0 0 0
23/03/2018
12.64
 31,110 12.64 12.69 12.30 0 0 0
22/03/2018
12.64
 16,400 12.81 12.81 12.64 0 0 0
21/03/2018
12.81
 13,500 12.86 12.92 12.81 0 0 0
20/03/2018: Cổ tức tiền mặt tỉ lệ: 3.4%
20/03/2018
12.86
 27,900 12.89 12.92 12.75 0 0 0
19/03/2018
12.89
 12,500 13.00 13.11 12.73 0 0 0
16/03/2018
13.00
 12,400 12.62 13.17 12.67 0 0 0
15/03/2018
12.62
 22,100 13.06 13.17 12.62 2,500 0 0.1
14/03/2018
13.06
 40,250 13.44 13.44 12.89 500 0 0.0
13/03/2018
13.44
 31,300 13.66 13.66 13.11 0 0 0
12/03/2018
13.66
 12,100 13.66 13.77 13.61 0 0 0
09/03/2018
13.66
 30,910 14.16 14.21 13.66 0 0 0
08/03/2018
14.16
 37,800 13.99 14.21 13.99 0 0 0
07/03/2018
13.99
 57,000 14.38 14.43 13.44 0 0 0
06/03/2018
14.38
 30,740 14.10 14.49 13.66 0 0 0
05/03/2018
14.10
 56,200 14.05 14.10 13.61 0 0 0
02/03/2018
14.05
 47,700 14.10 14.38 13.66 0 0 0
01/03/2018
14.10
 28,900 14.49 14.49 13.99 1,900 0 0.0
28/02/2018
14.49
 54,340 14.10 14.60 14.05 0 3,900 -0.1
27/02/2018
14.10
 51,800 14.32 14.38 13.55 0 0 0
26/02/2018
14.32
 36,000 13.61 14.76 13.66 0 0 0
23/02/2018
13.61
 72,250 13.44 13.72 13.39 0 0 0
22/02/2018
13.44
 38,900 13.44 13.61 13.06 0 0 0
21/02/2018
13.44
 12,800 13.44 14.05 12.40 0 0 0
13/02/2018
13.44
 56,050 13.39 14.70 13.39 0 0 0
12/02/2018
13.39
 27,000 13.06 13.39 13.11 0 0 0
09/02/2018
13.06
 13,100 12.89 13.22 12.62 0 0 0
08/02/2018
12.89
 43,100 12.62 13.44 12.07 100 0 0.0
07/02/2018
12.62
 43,500 12.35 13.66 12.29 0 0 0
06/02/2018
12.35
 91,000 13.33 13.33 12.07 0 0 0
05/02/2018
13.33
 28,200 13.28 13.39 12.89 0 0 0
02/02/2018
13.28
 34,200 13.55 13.61 13.17 0 0 0
01/02/2018
13.55
 35,000 13.61 13.72 13.50 0 0 0
31/01/2018
13.61
 12,100 13.72 13.77 13.61 0 0 0
30/01/2018
13.72
 121,200 13.88 13.88 13.44 0 9,600 -0.2
29/01/2018
13.88
 55,700 13.94 14.21 13.61 0 0 0
26/01/2018
13.94
 41,500 14.27 14.38 13.17 1,000 0 0.0
25/01/2018
14.27
 91,600 14.54 14.92 14.16 0 0 0
24/01/2018
14.54
 45,100 14.60 15.09 14.54 0 0 0
23/01/2018
14.60
 62,520 14.10 15.09 14.27 0 0 0
22/01/2018
14.10
 38,500 14.54 14.54 14.10 1,000 0 0.0
19/01/2018
14.54
 11,700 14.60 14.76 14.43 600 0 0.0
18/01/2018
14.60
 40,800 14.70 14.70 14.38 2,000 1,000 0.0
17/01/2018
14.70
 15,000 14.70 14.81 14.70 0 0 0
16/01/2018
14.70
 22,344 14.65 14.81 14.65 0 0 0
15/01/2018
14.65
 48,800 14.98 14.98 14.65 1,000 0 0.0
12/01/2018
14.98
 49,300 15.09 15.09 14.81 1,000 0 0.0
11/01/2018
15.09
 48,900 15.14 15.36 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |