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
(2025-12-31) 		-0.50 -2.02% 13,500 0 0
24
28.10
24.20
2 tháng
(2025-12-01) 		-0.60 -2.42% 62,200 0 0
24
28.10
24.20
3 tháng
(2025-11-03) 		-0.20 -0.82% 94,800 0 0
23.90
28.10
24.20
6 tháng
(2025-08-04) 		-1.60 -6.20% 287,700 0 0
23.90
28.10
24.20
12 tháng
(2025-02-04) 		-1.14 -4.50% 939,828 100 0.0
23.90
28.90
24.20
24 tháng
(2024-02-15) 		-1.49 -5.80% 2,268,823 0 -0.0
22.38
28.90
24.20
36 tháng
(2023-02-15) 		4.09 20.32% 4,144,053 4,700 0.1
18.89
28.90
24.20
60 tháng
(2021-02-25) 		7.49 44.81% 16,682,221 -204,800 -6.9
16.21
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2024
24.58
 0 24.58 24.58 24.58 0 0 0
15/11/2024
24.77
 2,311 24.19 24.77 24.19 0 0 0
14/11/2024
24.58
 6,892 24.58 24.67 24.19 0 0 0
13/11/2024
24.38
 2,005 24.38 24.38 24.38 0 0 0
12/11/2024
24.38
 3,510 24.29 24.38 24.29 0 0 0
11/11/2024
24.19
 12,600 24.10 24.19 23.91 0 0 0
08/11/2024
24.00
 3,300 23.91 24.00 23.91 0 0 0
07/11/2024
24.00
 3,700 24.00 24.00 24.00 0 0 0
06/11/2024
23.91
 15,600 23.91 23.91 23.91 0 0 0
05/11/2024
23.91
 3,801 24.00 24.29 23.91 0 0 0
04/11/2024
24.00
 2,810 23.81 24.00 23.72 0 0 0
01/11/2024
23.81
 600 23.81 23.91 23.81 0 0 0
31/10/2024
23.33
 3,551 23.81 23.81 23.33 0 0 0
30/10/2024
23.52
 17,600 23.14 23.52 23.14 0 0 0
29/10/2024
23.33
 2,500 23.52 23.52 23.24 0 0 0
28/10/2024
23.14
 1,217 25.53 25.53 22.95 0 0 0
25/10/2024
22.38
 11,600 22.47 22.47 22.38 0 0 0
24/10/2024
22.38
 6,207 23.81 23.81 22.38 0 0 0
23/10/2024
22.76
 5,300 23.72 23.72 22.76 0 0 0
22/10/2024
23.24
 14,216 24.38 24.38 22.95 0 0 0
21/10/2024
23.43
 4,110 23.81 23.81 23.43 0 0 0
18/10/2024
23.91
 602 24.38 24.38 23.91 0 0 0
17/10/2024
24.10
 1,800 23.91 24.10 23.91 0 0 0
16/10/2024
23.72
 200 23.72 23.72 23.72 0 0 0
15/10/2024
23.72
 1,900 23.81 23.81 23.62 0 0 0
14/10/2024
23.91
 5,500 24.00 24.00 22.95 0 0 0
11/10/2024
24.00
 1,900 24.00 24.00 23.91 0 0 0
10/10/2024
24.29
 12,900 24.29 24.29 23.91 0 0 0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 21.12%
09/10/2024
24.00
 25,701 25.91 25.91 23.91 0 0 0
08/10/2024
25.43
 49,080 25.96 25.96 24.89 0 0 0
07/10/2024
25.96
 20,601 26.22 26.22 25.87 0 0 0
04/10/2024
26.22
 17,900 26.22 26.31 26.05 0 0 0
03/10/2024
26.22
 12,901 26.40 26.40 26.13 0 0 0
02/10/2024
26.40
 28,203 26.40 26.40 26.22 0 0 0
01/10/2024
26.40
 14,625 26.49 26.49 26.31 0 0 0
30/09/2024
26.49
 8,920 26.49 26.49 26.31 0 0 0
27/09/2024
26.40
 20,725 26.58 26.58 26.22 100 0 0.0
26/09/2024
26.49
 1,482 26.49 26.67 26.49 0 0 0
25/09/2024
26.31
 5,800 25.87 26.31 25.87 0 0 0
24/09/2024
25.87
 0 25.87 25.87 25.87 0 0 0
23/09/2024
25.87
 14,210 25.69 25.96 25.69 0 0 0
20/09/2024
25.69
 5,800 25.69 25.69 25.69 0 0 0
19/09/2024
25.69
 300 25.69 25.69 25.69 0 0 0
18/09/2024
25.60
 205 25.60 25.60 25.60 0 0 0
17/09/2024
25.60
 100 25.60 25.60 25.60 0 0 0
16/09/2024
25.60
 710 25.69 25.69 25.60 0 0 0
13/09/2024
25.60
 5,000 25.60 25.60 25.60 0 0 0
12/09/2024
27.29
 8 27.29 27.29 27.29 0 0 0
11/09/2024
27.29
 515 27.29 27.29 27.29 0 0 0
10/09/2024
25.69
 1,100 25.78 25.78 25.69 0 0 0
09/09/2024
25.60
 10,200 25.69 25.69 25.60 0 0 0
06/09/2024
25.69
 0 25.69 25.69 25.69 0 0 0
05/09/2024
25.69
 5,365 25.69 25.69 25.69 0 0 0
04/09/2024
25.69
 800 25.69 25.69 25.69 0 0 0
30/08/2024
25.69
 6 25.69 25.69 25.69 0 0 0
29/08/2024
25.69
 1,800 25.69 25.69 25.69 0 0 0
28/08/2024
25.69
 0 25.69 25.69 25.69 0 0 0
27/08/2024
25.69
 6,600 25.69 25.78 25.69 0 0 0
26/08/2024
25.69
 2,203 25.69 25.69 25.69 0 0 0
23/08/2024
25.78
 700 25.78 25.78 25.78 0 0 0
22/08/2024
25.51
 0 25.51 25.51 25.51 0 0 0
21/08/2024
25.78
 14,700 25.51 25.78 25.51 0 0 0
20/08/2024
25.78
 7,100 25.51 25.78 25.51 0 0 0
19/08/2024
25.69
 31,700 25.60 25.69 25.51 0 0 0
16/08/2024
25.78
 3,405 25.69 25.78 25.51 0 0 0
15/08/2024
25.69
 5,400 25.69 25.87 25.69 0 0 0
14/08/2024
25.51
 1,400 25.51 25.51 25.51 0 0 0
13/08/2024
25.51
 100 25.51 25.51 25.51 0 0 0
12/08/2024
25.51
 16,505 25.51 25.60 25.51 0 0 0
09/08/2024
25.87
 600 25.87 25.87 25.87 0 0 0
08/08/2024
25.87
 1,000 25.87 25.87 25.87 0 0 0
07/08/2024
25.60
 300 25.60 25.60 25.60 0 0 0
06/08/2024
25.51
 12,030 25.69 25.69 25.51 0 0 0
05/08/2024
25.69
 1,201 25.51 25.69 25.51 0 0 0
02/08/2024
25.60
 700 25.43 25.60 25.43 0 0 0
01/08/2024
25.51
 5,705 25.60 25.60 25.51 0 0 0
31/07/2024
25.51
 1,030 25.51 25.51 25.51 0 0 0
30/07/2024
25.51
 200 25.51 25.51 25.51 0 0 0
29/07/2024
25.51
 1 25.51 25.51 25.51 0 0 0
26/07/2024
25.51
 0 25.51 25.51 25.51 0 0 0
25/07/2024
25.51
 1,701 25.51 25.51 25.51 0 0 0
24/07/2024
25.69
 10 25.69 25.69 25.69 0 0 0
23/07/2024
25.69
 800 25.69 25.69 25.69 0 0 0
22/07/2024
26.40
 12,320 25.60 26.40 25.34 0 0 0
19/07/2024
25.69
 6,000 25.69 25.69 25.69 0 0 0
18/07/2024
25.69
 9,100 25.69 25.78 25.69 0 0 0
17/07/2024
25.87
 22,200 25.69 25.87 25.60 0 0 0
16/07/2024
25.69
 12,700 25.69 25.69 25.69 0 0 0
15/07/2024
25.69
 5,400 25.69 25.69 25.60 0 0 0
12/07/2024
25.69
 0 25.69 25.69 25.69 0 0 0
11/07/2024
25.69
 1,501 25.78 25.78 25.69 0 0 0
10/07/2024
25.69
 1,800 25.69 25.69 25.69 0 0 0
09/07/2024
25.69
 2,900 25.69 25.69 25.69 0 0 0
08/07/2024
25.69
 424 25.69 25.69 25.69 0 0 0
05/07/2024
25.69
 2,800 26.05 26.05 25.69 0 0 0
04/07/2024
25.69
 1,500 25.69 25.69 25.69 0 0 0
03/07/2024
25.69
 3,000 25.69 25.69 25.69 0 0 0
02/07/2024
25.69
 2,400 25.69 25.69 25.69 0 0 0
01/07/2024
25.60
 1,100 25.60 25.69 25.60 0 0 0
28/06/2024
25.69
 13,126 25.78 25.78 25.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |