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)
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
10/01/2018
15.14
 75,915 14.81 15.36 15.03 0 0 0
09/01/2018
14.81
 75,500 14.76 15.09 14.54 0 0 0
08/01/2018
14.76
 31,500 14.65 15.09 14.54 0 0 0
05/01/2018
14.65
 31,000 14.54 14.65 14.54 0 0 0
04/01/2018
14.54
 27,205 14.70 15.31 14.43 0 0 0
03/01/2018
14.70
 101,000 14.65 14.81 14.54 0 1,000 -0.0
02/01/2018
14.65
 63,200 14.81 14.81 14.60 2,000 0 0.1
29/12/2017
14.81
 54,900 14.81 14.92 14.60 0 0 0
28/12/2017
14.81
 61,300 15.09 15.09 14.81 1,000 0 0.0
27/12/2017
15.09
 47,600 15.14 15.31 14.81 0 4,500 -0.1
26/12/2017
15.14
 99,400 15.31 15.36 14.87 2,200 0 0.1
25/12/2017
15.31
 46,400 15.31 15.31 15.09 0 0 0
22/12/2017
15.31
 28,300 15.36 15.42 15.25 7,000 0 0.2
21/12/2017
15.36
 29,500 15.53 15.58 15.36 5,000 9,000 -0.1
20/12/2017
15.53
 35,600 15.36 15.53 15.31 5,800 10,000 -0.1
19/12/2017
15.36
 115,200 15.36 15.47 15.20 36,000 0 1.0
18/12/2017
15.36
 30,200 15.36 15.80 15.36 11,400 15,000 -0.1
15/12/2017
15.36
 16,800 15.42 15.53 15.36 7,000 0 0.2
14/12/2017
15.42
 64,800 15.42 15.47 15.36 7,100 0 0.2
13/12/2017
15.42
 26,000 15.47 15.69 15.36 13,800 0 0.4
12/12/2017
15.47
 60,700 15.25 15.58 15.25 19,700 0 0.6
11/12/2017
15.25
 19,300 15.58 15.58 15.25 0 0 0
08/12/2017
15.58
 98,600 15.25 15.80 15.25 0 0 0
07/12/2017
15.25
 51,100 15.31 15.31 15.20 1,000 1,100 -0.0
06/12/2017
15.31
 34,300 15.20 15.31 15.14 0 0 0
05/12/2017
15.20
 50,500 15.42 15.58 15.14 0 1,500 -0.0
04/12/2017
15.42
 111,500 15.47 15.58 15.36 0 0 0
01/12/2017
15.47
 56,800 15.47 15.58 15.36 300 0 0.0
30/11/2017
15.47
 56,300 15.36 15.64 15.36 0 6,000 -0.2
29/11/2017
15.36
 56,900 15.75 16.24 15.36 0 0 0
28/11/2017
15.75
 35,400 15.97 16.02 15.58 0 0 0
27/11/2017
15.97
 18,100 16.41 16.46 15.97 0 0 0
24/11/2017
16.41
 149,700 15.53 17.01 15.47 1,100 0 0.0
23/11/2017
15.53
 23,500 15.36 15.69 15.36 1,400 0 0.0
22/11/2017
15.36
 63,400 15.09 15.75 15.09 5,000 0 0.1
21/11/2017
15.09
 29,100 15.20 15.20 14.98 0 0 0
20/11/2017
15.20
 21,400 15.14 15.25 14.98 0 0 0
17/11/2017
15.14
 57,300 15.31 15.42 15.09 0 0 0
16/11/2017
15.31
 26,900 15.36 15.36 15.20 900 0 0.0
15/11/2017
15.36
 105,100 15.47 15.53 15.25 0 800 -0.0
14/11/2017
15.47
 66,800 15.64 15.64 15.36 0 0 0
13/11/2017
15.64
 38,400 15.91 16.02 15.64 0 0 0
10/11/2017
15.91
 56,600 16.19 16.19 15.86 2,800 0 0.1
09/11/2017
16.19
 38,600 16.46 16.46 16.08 2,000 0 0.1
08/11/2017
16.46
 81,300 16.46 16.63 15.97 6,000 0 0.2
07/11/2017
16.46
 82,100 16.52 16.68 16.02 1,000 0 0.0
06/11/2017
16.52
 135,900 15.47 16.57 15.36 0 0 0
03/11/2017
15.47
 110,300 16.08 16.30 15.36 0 0 0
02/11/2017
16.08
 234,400 15.36 17.01 15.09 7,000 0 0.2
01/11/2017
15.36
 169,300 15.91 15.91 15.31 0 0 0
31/10/2017
15.91
 106,600 16.19 16.46 15.91 0 0 0
30/10/2017
16.19
 192,400 17.56 17.72 16.19 1,000 0 0.0
27/10/2017
17.56
 150,000 17.56 18.16 17.28 6,500 0 0.2
26/10/2017
17.56
 113,900 18.11 18.66 17.56 0 0 0
25/10/2017
18.11
 858,200 18.11 20.25 17.01 7,000 0 0.2
30/11/-0001
14.70
 2,400 14.65 14.70 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |