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)
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
29/11/2017
16.26
 56,900 16.67 17.19 16.26 0 0 0
28/11/2017
16.67
 35,400 16.90 16.96 16.50 0 0 0
27/11/2017
16.90
 18,100 17.37 17.42 16.90 0 0 0
24/11/2017
17.37
 149,700 16.44 18.01 16.38 1,100 0 0.0
23/11/2017
16.44
 23,500 16.26 16.61 16.26 1,400 0 0.0
22/11/2017
16.26
 63,400 15.97 16.67 15.97 5,000 0 0.1
21/11/2017
15.97
 29,100 16.09 16.09 15.86 0 0 0
20/11/2017
16.09
 21,400 16.03 16.15 15.86 0 0 0
17/11/2017
16.03
 57,300 16.21 16.32 15.97 0 0 0
16/11/2017
16.21
 26,900 16.26 16.26 16.09 900 0 0.0
15/11/2017
16.26
 105,100 16.38 16.44 16.15 0 800 -0.0
14/11/2017
16.38
 66,800 16.55 16.55 16.26 0 0 0
13/11/2017
16.55
 38,400 16.84 16.96 16.55 0 0 0
10/11/2017
16.84
 56,600 17.13 17.13 16.79 2,800 0 0.1
09/11/2017
17.13
 38,600 17.42 17.42 17.02 2,000 0 0.1
08/11/2017
17.42
 81,300 17.42 17.60 16.90 6,000 0 0.2
07/11/2017
17.42
 82,100 17.48 17.66 16.96 1,000 0 0.0
06/11/2017
17.48
 135,900 16.38 17.54 16.26 0 0 0
03/11/2017
16.38
 110,300 17.02 17.25 16.26 0 0 0
02/11/2017
17.02
 234,400 16.26 18.01 15.97 7,000 0 0.2
01/11/2017
16.26
 169,300 16.84 16.84 16.21 0 0 0
31/10/2017
16.84
 106,600 17.13 17.42 16.84 0 0 0
30/10/2017
17.13
 192,400 18.59 18.76 17.13 1,000 0 0.0
27/10/2017
18.59
 150,000 18.59 19.23 18.30 6,500 0 0.2
26/10/2017
18.59
 113,900 19.17 19.75 18.59 0 0 0
25/10/2017
19.17
 858,200 19.17 21.43 18.01 7,000 0 0.2
30/11/-0001
15.57
 2,400 15.51 15.57 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |