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
(2025-11-05) 		-0.20 -0.82% 40,900 0 0
23.90
24.90
24.20
2 tháng
(2025-10-06) 		-0.70 -2.81% 91,400 0 0
23.90
24.90
24.20
3 tháng
(2025-09-08) 		-0.80 -3.20% 138,000 0 0
23.90
27
24.20
6 tháng
(2025-06-09) 		-2.20 -8.33% 381,700 100 0.0
23.90
27
24.20
12 tháng
(2024-12-10) 		-0.85 -3.41% 1,094,958 100 0.0
23.90
28.90
24.20
24 tháng
(2023-12-18) 		-0.34 -1.38% 2,381,185 2,200 0.1
22.38
28.90
24.20
36 tháng
(2022-12-21) 		5.23 27.58% 4,226,165 -52,000 -1.2
17.66
28.90
24.20
60 tháng
(2020-12-31) 		9.14 60.67% 17,435,241 -210,100 -7.0
14.42
28.90
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
24.98
 16,400 25.16 25.16 24.63 0 0 0
30/11/2023
25.25
 4,295 25.69 25.69 24.81 0 0 0
29/11/2023
25.25
 42,801 25.60 25.96 25.25 1,500 0 0.0
28/11/2023
25.60
 12,348 24.81 25.69 24.81 0 0 0
27/11/2023
24.89
 6,550 24.89 24.89 24.81 0 0 0
24/11/2023
24.89
 15,389 24.54 24.89 24.54 0 0 0
23/11/2023
24.45
 22,100 24.63 24.81 24.18 0 0 0
22/11/2023
24.81
 3,102 24.81 25.07 24.72 1,000 0 0.0
21/11/2023
24.98
 6,240 25.51 25.60 24.36 0 0 0
20/11/2023
24.54
 2,212 24.18 24.54 24.01 0 100 -0.0
17/11/2023
24.01
 11,000 24.89 24.89 23.92 0 0 0
16/11/2023
24.72
 28,943 25.69 25.69 24.45 0 0 0
15/11/2023
25.87
 109,911 24.54 26.13 24.36 0 0 0
14/11/2023
24.36
 23,827 23.48 24.81 23.48 200 0 0.0
13/11/2023
23.21
 7,600 23.21 23.39 23.21 0 0 0
10/11/2023
23.12
 7,220 23.21 23.30 23.12 0 0 0
09/11/2023
23.21
 9,554 23.21 23.21 23.21 0 0 0
08/11/2023
23.30
 2,612 23.30 23.30 23.12 0 0 0
07/11/2023
23.30
 1,802 23.21 23.30 23.12 0 0 0
06/11/2023
23.39
 200 23.39 23.39 23.39 0 0 0
03/11/2023
23.03
 3,600 23.12 23.21 23.03 0 0 0
02/11/2023
23.12
 1,300 23.03 23.48 23.12 0 0 0
01/11/2023
23.03
 2,900 22.86 23.83 22.94 0 0 0
31/10/2023
22.86
 15,900 22.68 23.03 22.77 0 0 0
30/10/2023
22.68
 29,300 23.12 23.12 22.68 0 0 0
27/10/2023
23.12
 13,200 23.21 23.48 22.94 0 0 0
26/10/2023
23.21
 6,800 23.48 23.48 23.03 0 0 0
25/10/2023
23.48
 2,700 23.21 23.65 23.30 0 0 0
24/10/2023
23.21
 2,700 23.03 24.54 23.21 0 0 0
23/10/2023
23.03
 8,300 23.03 23.83 23.03 0 0 0
20/10/2023
23.03
 20,100 23.21 23.39 22.94 0 0 0
19/10/2023
23.21
 11,000 22.77 23.92 22.86 0 0 0
18/10/2023
22.77
 10,300 23.03 23.03 22.68 0 0 0
17/10/2023
23.03
 7,400 23.03 23.03 22.86 0 0 0
16/10/2023
23.03
 7,300 23.39 23.39 22.94 0 0 0
13/10/2023
23.39
 2,500 23.21 23.48 23.39 0 0 0
12/10/2023
23.21
 2,900 23.39 23.39 23.21 0 1,000 -0.0
11/10/2023
23.39
 13,400 23.03 23.48 22.94 0 0 0
10/10/2023
23.03
 2,500 23.21 23.21 22.94 0 0 0
09/10/2023
23.21
 5,400 23.03 23.39 23.03 0 0 0
06/10/2023
23.03
 3,000 23.03 23.03 22.86 0 0 0
05/10/2023
23.03
 800 22.77 23.21 23.03 0 0 0
04/10/2023
22.77
 2,900 22.77 22.94 22.68 0 0 0
03/10/2023
22.77
 22,000 23.30 23.30 22.59 0 0 0
02/10/2023
23.30
 6,000 23.39 23.39 23.03 0 0 0
29/09/2023
23.39
 2,200 23.03 23.39 23.03 0 0 0
28/09/2023
23.03
 800 23.12 23.21 23.03 0 0 0
27/09/2023
23.12
 18,600 23.12 23.12 22.50 0 0 0
26/09/2023
23.12
 21,600 23.03 23.30 22.68 0 0 0
25/09/2023
23.03
 13,000 23.39 23.48 23.03 0 0 0
22/09/2023
23.39
 10,600 23.65 23.65 22.94 0 0 0
21/09/2023
23.65
 11,600 23.65 23.83 23.56 0 0 0
20/09/2023
23.65
 12,700 23.56 23.65 23.39 0 0 0
19/09/2023
23.56
 12,800 23.39 23.74 23.03 0 0 0
18/09/2023
23.39
 7,100 23.12 23.39 23.03 0 0 0
15/09/2023
23.12
 11,500 23.12 23.39 22.77 0 0 0
14/09/2023
23.12
 29,400 23.48 23.74 22.59 0 0 0
13/09/2023
23.48
 32,500 24.27 24.27 23.39 0 0 0
12/09/2023
24.27
 23,000 23.56 24.36 23.39 0 0 0
11/09/2023
23.56
 43,400 24.72 24.98 23.56 0 0 0
08/09/2023
24.72
 92,800 26.67 27.29 23.92 1,000 100 0.0
07/09/2023
26.67
 74,600 26.31 29.68 26.22 0 0 0
06/09/2023
26.31
 218,100 22.94 26.31 23.92 100 0 0.0
05/09/2023
22.94
 400 23.21 23.21 22.86 0 0 0
31/08/2023
23.21
 22,000 23.30 23.30 22.86 0 0 0
30/08/2023
23.30
 1,100 22.59 23.30 22.59 0 0 0
29/08/2023
22.59
 1,900 22.77 22.77 22.59 0 0 0
28/08/2023
22.77
 200 23.03 23.03 22.77 0 0 0
25/08/2023
23.03
 500 22.50 23.03 22.59 0 0 0
24/08/2023
22.50
 2,500 22.50 22.59 22.50 0 0 0
23/08/2023
22.50
 12,800 22.59 22.59 22.50 0 0 0
21/08/2023
22.59
 0 22.59 22.59 22.59 0 0 0
18/08/2023
22.59
 4,100 22.86 22.86 22.50 0 0 0
17/08/2023
22.86
 6,800 22.86 22.86 22.50 0 0 0
16/08/2023
22.86
 0 22.86 22.86 22.86 0 0 0
15/08/2023
22.86
 1,000 22.68 22.94 22.86 0 0 0
14/08/2023
22.68
 600 22.68 22.77 22.50 0 0 0
11/08/2023
22.68
 300 22.94 22.94 22.68 0 0 0
10/08/2023
22.94
 900 22.94 23.03 22.50 0 0 0
09/08/2023
22.94
 19,600 22.50 22.94 22.50 0 0 0
08/08/2023
22.50
 11,900 22.77 22.77 22.50 0 0 0
07/08/2023
22.77
 1,900 22.50 22.86 22.50 0 0 0
04/08/2023
22.50
 800 22.50 22.86 22.50 0 0 0
03/08/2023
22.50
 3,400 22.50 22.59 22.50 0 0 0
02/08/2023
22.50
 1,600 22.59 22.94 22.50 0 0 0
01/08/2023
22.59
 200 22.50 22.59 22.59 0 0 0
31/07/2023
22.50
 4,900 22.59 22.59 22.41 0 0 0
28/07/2023
22.59
 1,500 22.41 22.59 22.41 0 0 0
27/07/2023
22.41
 2,700 22.32 22.68 22.41 0 0 0
26/07/2023
22.32
 4,100 22.15 22.68 22.32 0 0 0
25/07/2023
22.15
 21,600 22.32 22.59 21.26 0 0 0
24/07/2023
22.32
 6,600 23.03 23.74 22.24 0 0 0
21/07/2023
23.03
 1,900 24.63 24.63 23.03 0 0 0
20/07/2023
24.63
 0 24.63 24.63 24.63 0 0 0
19/07/2023
24.63
 6,800 24.63 24.81 23.92 0 0 0
18/07/2023
24.63
 4,500 25.69 25.69 23.92 0 0 0
17/07/2023
25.69
 16,400 23.21 25.69 23.03 0 0 0
14/07/2023
23.21
 3,600 23.03 23.21 22.59 0 0 0
13/07/2023
23.03
 600 22.94 23.03 23.03 0 0 0
12/07/2023
22.94
 3,800 22.86 22.94 22.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |