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)
16/02/2023
19.62
 103 20.11 20.11 19.62 0 0 0
15/02/2023
20.11
 100 19.70 20.11 20.11 0 0 0
14/02/2023
19.70
 100 19.21 19.70 19.70 0 0 0
13/02/2023
19.21
 3,300 20.19 20.19 19.21 0 0 0
10/02/2023
20.19
 803 19.21 20.19 18.48 0 0 0
09/02/2023
19.21
 41,000 19.46 19.62 18.89 0 40,900 -1.0
08/02/2023
19.46
 12,000 20.44 20.44 19.30 0 8,800 -0.2
07/02/2023
20.44
 2 20.44 20.44 20.44 0 0 0
06/02/2023
20.44
 5,000 20.44 20.44 20.44 0 0 0
03/02/2023
20.44
 0 20.44 20.44 20.44 0 0 0
02/02/2023
20.44
 9,200 20.03 20.44 20.36 0 0 0
01/02/2023
20.03
 1,900 18.80 20.03 19.62 0 0 0
31/01/2023
18.80
 7,300 20.03 20.03 17.33 0 0 0
30/01/2023
20.03
 200 20.44 20.44 20.03 0 0 0
27/01/2023
20.44
 8,000 20.60 20.60 20.11 0 0 0
19/01/2023
20.60
 14,100 17.99 20.60 20.03 0 0 0
18/01/2023
17.99
 5,000 19.95 19.95 17.99 0 5,000 -0.1
17/01/2023
19.95
 0 19.95 19.95 19.95 0 0 0
16/01/2023
19.95
 0 19.95 19.95 19.95 0 0 0
13/01/2023
19.95
 5 19.95 19.95 19.95 0 0 0
12/01/2023
19.95
 1,000 20.03 20.03 19.95 0 0 0
11/01/2023
20.03
 10,000 19.62 20.03 19.87 0 0 0
10/01/2023
19.62
 200 19.21 20.44 19.62 0 0 0
09/01/2023
19.21
 700 18.15 19.21 19.21 0 0 0
06/01/2023
18.15
 0 18.23 18.15 18.23 0 0 0
05/01/2023
18.23
 2,200 17.74 18.23 18.15 0 2,000 -0.0
04/01/2023
17.74
 0 17.74 17.74 17.74 0 0 0
03/01/2023
17.74
 500 19.54 19.54 17.74 0 0 0
30/12/2022
19.54
 3,600 18.40 19.79 17.50 0 0 0
29/12/2022
18.40
 0 18.40 18.40 18.40 0 0 0
28/12/2022
18.40
 1,000 17.66 18.40 18.40 0 0 0
27/12/2022
17.66
 3,600 18.97 18.97 17.41 0 0 0
26/12/2022
18.97
 0 18.97 18.97 18.97 0 0 0
23/12/2022
18.97
 1 18.97 18.97 18.97 0 0 0
22/12/2022
18.97
 2,500 18.97 18.97 18.97 0 0 0
21/12/2022
18.97
 1,001 19.87 19.87 18.97 0 0 0
20/12/2022
19.87
 600 19.54 19.87 19.87 0 0 0
19/12/2022
19.54
 500 18.07 19.54 19.54 0 0 0
16/12/2022
18.07
 1,500 19.21 19.21 18.07 0 0 0
15/12/2022
19.21
 1,400 19.13 19.21 19.21 0 0 0
14/12/2022
19.13
 1 19.13 19.13 19.13 0 0 0
13/12/2022
19.13
 100 19.54 19.54 19.13 0 0 0
12/12/2022
19.54
 200 18.97 19.54 19.54 0 0 0
09/12/2022
18.97
 2,000 19.21 19.21 18.97 0 0 0
08/12/2022
19.21
 14,700 19.21 19.21 18.89 0 0 0
07/12/2022
19.21
 38,600 19.21 19.21 18.80 0 0 0
06/12/2022
19.21
 3,300 19.21 19.21 18.80 0 0 0
05/12/2022
19.21
 18,400 18.80 19.21 18.80 0 3,400 -0.1
02/12/2022
18.80
 3,100 18.89 18.89 18.80 0 0 0
01/12/2022
18.89
 600 18.97 19.70 18.89 0 0 0
30/11/2022
18.97
 0 19.62 18.97 19.62 0 0 0
29/11/2022
19.62
 5,200 18.80 19.62 18.48 0 0 0
28/11/2022
18.80
 29,700 18.72 18.80 18.40 0 18,000 -0.4
25/11/2022
18.72
 3,200 18.72 18.80 18.72 0 3,000 -0.1
24/11/2022
18.72
 44,900 19.62 19.62 18.56 0 18,100 -0.4
23/11/2022
19.62
 100 19.54 19.62 19.62 0 0 0
22/11/2022
19.54
 700 18.89 19.54 19.54 100 0 0.0
21/11/2022
18.89
 21,700 20.11 20.11 18.07 0 9,800 -0.2
18/11/2022
20.11
 11,500 20.11 20.11 19.95 0 1,600 -0.0
17/11/2022
20.11
 62,000 20.11 20.28 19.87 0 26,900 -0.7
16/11/2022
20.11
 62,900 20.11 20.11 19.95 0 35,200 -0.9
15/11/2022
20.11
 64,900 20.11 20.28 19.62 0 45,000 -1.1
14/11/2022
20.11
 37,600 20.36 20.36 19.79 0 22,900 -0.6
11/11/2022
20.36
 9,200 20.44 20.44 20.11 0 5,000 -0.1
10/11/2022
20.44
 122,200 20.44 20.44 20.44 0 0 0
09/11/2022
20.44
 4,000 20.69 20.69 20.44 0 0 0
08/11/2022
20.69
 9,200 20.52 20.69 20.44 0 0 0
07/11/2022
20.52
 1,000 20.77 20.77 19.87 0 0 0
04/11/2022
20.77
 1,600 22.73 22.73 20.52 0 200 -0.0
03/11/2022
22.73
 300 20.52 22.73 19.87 0 0 0
02/11/2022
20.52
 87,800 20.52 20.52 19.95 0 3,500 -0.1
01/11/2022
20.52
 4,200 20.03 20.69 20.52 0 0 0
31/10/2022
20.03
 300 20.44 20.44 20.03 0 0 0
28/10/2022
20.44
 4,901 20.44 21.26 19.79 0 0 0
27/10/2022
20.44
 192,911 19.70 20.52 19.70 0 0 0
26/10/2022
19.70
 147,000 19.87 20.44 19.62 0 0 0
25/10/2022
19.87
 3,700 19.70 19.87 19.70 0 0 0
24/10/2022
19.70
 300 20.11 20.11 19.70 0 0 0
21/10/2022
20.11
 8,500 20.03 20.11 20.03 0 0 0
20/10/2022
20.03
 6,000 19.87 20.03 19.79 0 0 0
19/10/2022
19.87
 200 20.19 20.19 19.87 0 0 0
18/10/2022
20.19
 0 20.44 20.19 20.44 0 0 0
17/10/2022
20.44
 1,800 20.03 20.44 19.21 0 0 0
14/10/2022
20.03
 1,100 20.03 20.03 19.87 0 0 0
13/10/2022
20.03
 400 20.03 20.03 20.03 0 0 0
12/10/2022
20.03
 0 20.03 20.03 20.03 0 0 0
11/10/2022
20.03
 4,100 20.11 20.11 20.03 0 0 0
10/10/2022
20.11
 3,620 19.70 20.11 20.11 0 0 0
07/10/2022
19.70
 10,919 20.44 20.44 19.62 0 0 0
06/10/2022
20.44
 625 20.44 20.44 20.44 0 0 0
05/10/2022
20.44
 1 20.44 20.44 20.44 0 0 0
04/10/2022
20.44
 52,201 20.44 21.99 20.03 0 28,700 -0.7
03/10/2022
20.44
 10 20.44 20.44 20.44 0 0 0
30/09/2022
20.44
 8,122 20.19 20.44 19.87 0 0 0
29/09/2022
20.19
 0 20.19 20.19 20.19 0 0 0
28/09/2022
20.19
 100 20.19 20.19 20.19 0 0 0
27/09/2022
20.19
 0 19.62 20.19 19.62 0 0 0
26/09/2022
19.62
 1,500 20.44 20.44 19.62 0 0 0
23/09/2022
20.44
 6,100 20.44 20.44 20.44 0 0 0
22/09/2022
20.44
 1,300 20.44 20.44 19.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |