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)
25/07/2018
10.80
 9,000 10.58 10.80 10.80 0 0 0
24/07/2018
10.58
 4,600 10.86 11.02 10.58 0 0 0
23/07/2018
10.86
 5,900 10.58 11.08 10.58 0 0 0
20/07/2018
10.58
 3,500 10.52 10.69 10.58 0 0 0
19/07/2018
10.52
 10,900 10.58 10.58 10.47 0 0 0
18/07/2018
10.58
 3,100 10.91 10.91 10.52 0 0 0
17/07/2018
10.91
 200 10.58 10.91 10.91 0 0 0
16/07/2018
10.58
 1,100 10.47 10.97 10.58 0 0 0
13/07/2018
10.47
 1,100 10.58 10.58 10.47 0 0 0
12/07/2018
10.58
 23,000 10.58 10.58 10.47 0 9,100 -0.2
11/07/2018
10.58
 16,800 10.63 10.63 10.41 0 6,000 -0.1
10/07/2018
10.63
 6,300 10.58 10.69 10.52 0 5,600 -0.1
09/07/2018
10.58
 1,000 10.58 10.69 10.58 0 0 0
06/07/2018
10.58
 23,400 10.75 10.75 10.58 10,000 15,400 -0.1
05/07/2018
10.75
 10,000 10.97 10.97 10.75 10,000 0 0.2
04/07/2018
10.97
 100 10.47 10.97 10.97 0 0 0
03/07/2018
10.47
 1,200 10.36 11.13 10.47 0 0 0
02/07/2018
10.36
 10,200 11.36 11.36 10.36 0 0 0
29/06/2018
11.36
 28,200 10.58 12.14 10.58 0 7,000 -0.1
28/06/2018
10.58
 26,300 10.75 10.86 10.58 0 3,100 -0.1
27/06/2018
10.75
 5,800 10.58 10.86 10.63 1,200 4,000 -0.1
26/06/2018
10.58
 7,200 10.91 10.91 10.58 3,800 2,900 0.0
25/06/2018
10.91
 100 10.97 10.97 10.91 0 0 0
22/06/2018
10.97
 4,300 10.91 10.97 10.86 0 0 0
21/06/2018
10.91
 500 10.86 10.91 10.91 0 0 0
20/06/2018
10.86
 2,700 10.63 10.86 10.86 0 0 0
19/06/2018
10.63
 35,100 11.13 11.13 10.63 0 0 0
18/06/2018
11.13
 7,100 11.13 11.13 10.91 0 0 0
15/06/2018
11.13
 10,539 11.08 11.13 10.86 0 0 0
14/06/2018
11.08
 4,000 11.41 11.41 11.08 0 0 0
13/06/2018
11.41
 5,900 11.30 11.41 11.36 0 0 0
12/06/2018
11.30
 939 11.30 11.30 11.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |