CTCP Nước giải khát Sanest Khánh Hòa (skh)

26.20
0.60
(2.34%)
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
(2024-10-23) 		2.40 10.08% 108,704 0 0
23.40
26.30
26.20
2 tháng
(2024-09-23) 		-0.85 -3.15% 371,980 100 0.0
23.40
27.70
26.20
3 tháng
(2024-08-26) 		-0.67 -2.48% 412,692 100 0.0
23.40
28.53
26.20
6 tháng
(2024-05-27) 		-1.96 -6.97% 744,125 100 0.0
23.40
28.53
26.20
12 tháng
(2023-11-28) 		-0.57 -2.14% 1,324,250 3,600 0.1
23.40
28.53
26.20
24 tháng
(2022-12-05) 		6.11 30.40% 3,124,235 -55,500 -1.3
18.47
28.53
26.20
36 tháng
(2021-12-08) 		6.64 33.95% 7,705,033 -64,100 -1.0
18.47
28.53
26.20
60 tháng
(2019-12-19) 		10.81 70.27% 20,105,047 -492,600 -12.5
12.69
29.42
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2021
18.75
 4,400 18.75 18.75 18.75 400 0 0
14/04/2021
18.75
 900 18.75 18.75 18.23 0 0 0
13/04/2021
18.75
 3,800 19.50 19.50 18.75 0 0 0
12/04/2021
19.50
 7,410 19.35 19.50 19.20 0 0 0
09/04/2021
19.35
 6,400 20.48 20.48 18.15 0 0 0
08/04/2021
20.48
 10,000 18.60 20.48 18.08 1,000 0 0.0
07/04/2021
18.60
 8,010 18.38 18.75 18.60 1,000 0 0.0
06/04/2021
18.38
 2,210 18.68 18.68 18.38 1,000 0 0.0
05/04/2021
18.68
 4,400 18.08 18.68 18.53 1,000 0 0.0
02/04/2021
18.08
 1,800 17.93 18.15 18.00 1,200 200 0.0
01/04/2021
17.93
 10,500 18.53 18.53 17.85 3,500 0 0.1
31/03/2021
18.53
 3,900 18.08 18.60 18.15 3,000 0 0.1
30/03/2021
18.08
 100 17.93 18.08 18.08 0 0 0
29/03/2021
17.93
 0 18.45 17.93 17.93 0 0 0
26/03/2021
18.45
 10,100 18.60 18.60 17.03 1,400 0 0.0
25/03/2021
18.60
 6,000 18.30 18.60 18.00 2,400 0 0.1
24/03/2021
18.30
 7,500 18.75 18.75 18.00 4,400 0 0.1
23/03/2021
18.75
 12,600 18.90 19.35 18.38 0 0 0
22/03/2021
18.90
 2,000 18.75 18.90 17.63 0 0 0
19/03/2021
18.75
 10,100 18.68 18.75 15.75 0 0 0
18/03/2021
18.68
 10,900 18.08 18.68 18.38 0 0 0
17/03/2021
18.08
 1,100 18.75 18.75 18.00 0 0 0
16/03/2021
18.75
 12,000 18.75 18.75 17.18 3,100 0 0.1
15/03/2021
18.75
 10,800 18.38 18.75 16.35 0 0 0
12/03/2021
18.38
 10,100 18.38 18.38 18.23 2,000 0 0.0
11/03/2021
18.38
 13,400 18.00 18.38 18.00 0 0 0
10/03/2021
18.00
 3,500 18.00 18.38 16.88 0 0 0
09/03/2021
18.00
 1,600 18.00 18.23 17.85 0 0 0
08/03/2021
18.00
 24,810 18.00 18.30 18.00 0 0 0
05/03/2021
18.00
 5,520 18.38 18.60 18.00 0 0 0
04/03/2021
18.38
 17,100 18.23 18.38 17.78 0 0 0
03/03/2021
18.23
 4,900 17.55 18.38 18.00 0 0 0
02/03/2021
17.55
 39,110 17.93 18.15 17.55 100 0 0.0
01/03/2021
17.93
 20,610 17.25 18.00 17.55 0 0 0
26/02/2021
17.25
 4,600 17.48 17.93 17.03 0 0 0
25/02/2021
17.48
 11,110 18.30 18.30 17.33 0 0 0
24/02/2021
18.30
 4,100 17.03 18.38 17.10 0 0 0
23/02/2021
17.03
 7,700 17.25 19.05 16.88 0 0 0
22/02/2021
17.25
 8,000 16.88 17.25 16.88 0 0 0
19/02/2021
16.88
 23,200 17.18 17.18 16.80 0 0 0
18/02/2021
17.18
 17,000 16.88 17.18 16.65 0 0 0
17/02/2021
16.88
 11,500 17.25 17.25 16.50 0 0 0
09/02/2021
17.25
 4,600 17.18 17.25 16.58 0 0 0
08/02/2021
17.18
 400 16.58 17.18 15.83 0 0 0
05/02/2021
16.58
 11,000 16.88 17.10 16.58 0 5,500 -0.1
04/02/2021
16.88
 21,000 16.50 16.88 16.20 0 0 0
03/02/2021
16.50
 11,600 16.43 16.50 15.75 0 0 0
02/02/2021
16.43
 14,200 16.50 16.50 15.75 0 0 0
01/02/2021
16.50
 13,300 16.50 16.50 15.98 0 0 0
29/01/2021
16.50
 17,500 16.50 16.50 15.00 0 200 -0.0
28/01/2021
16.50
 78,700 16.35 16.50 14.10 200 0 0.0
27/01/2021
16.35
 30,810 16.50 16.88 16.35 0 0 0
26/01/2021
16.50
 2,000 17.18 17.18 16.50 0 0 0
25/01/2021
17.18
 3,010 16.88 17.18 16.50 0 0 0
22/01/2021
16.88
 1,100 17.25 17.25 16.88 0 0 0
21/01/2021
17.25
 9,000 16.80 17.25 17.25 0 0 0
20/01/2021
16.80
 5,600 16.50 16.80 16.80 0 0 0
19/01/2021
16.50
 53,100 17.25 17.63 16.05 0 0 0
18/01/2021
17.25
 2,400 17.55 17.93 17.25 0 0 0
15/01/2021
17.55
 31,500 17.55 18.08 17.25 0 0 0
14/01/2021
17.55
 8,500 17.63 17.63 17.25 0 0 0
13/01/2021
17.63
 83,300 17.70 18.23 16.80 0 0 0
12/01/2021
17.70
 251,200 17.25 18.00 15.68 0 0 0
11/01/2021
17.25
 8,200 15.68 17.25 15.23 0 0 0
08/01/2021
15.68
 10,900 15.15 16.13 15.08 0 0 0
07/01/2021
15.15
 17,100 15.08 15.60 15.00 200 0 0.0
06/01/2021
15.08
 4,100 15.75 15.75 15.08 0 0 0
05/01/2021
15.75
 12,800 15.68 15.75 15.68 0 0 0
04/01/2021
15.68
 25,200 15.75 15.75 15.53 0 0 0
31/12/2020
15.75
 1,500 15.38 15.75 15.45 0 0 0
30/12/2020
15.38
 7,500 15.60 15.75 15.38 0 0 0
29/12/2020
15.60
 17,700 15.60 15.68 15.23 7,500 0 0.2
28/12/2020
15.60
 9,400 14.85 15.60 14.85 2,000 0 0.0
25/12/2020
14.85
 2,100 14.85 14.85 14.85 0 0 0
24/12/2020
14.85
 4,500 15.00 15.00 14.78 0 0 0
23/12/2020
15.00
 1,500 15.00 15.00 14.85 0 0 0
22/12/2020
15.00
 21,500 14.93 15.00 14.70 0 0 0
21/12/2020
14.93
 6,000 14.85 14.93 14.63 0 0 0
18/12/2020
14.85
 15,100 14.85 15.00 14.85 0 0 0
17/12/2020
14.85
 9,000 14.93 15.00 14.85 0 0 0
16/12/2020
14.93
 9,500 14.85 15.00 14.85 100 0 0.0
15/12/2020
14.85
 10,100 14.93 15.38 14.78 100 0 0.0
14/12/2020
14.93
 3,320 14.70 15.00 14.70 0 0 0
11/12/2020
14.70
 9,300 14.93 15.23 14.70 0 0 0
10/12/2020
14.93
 5,400 14.93 15.23 14.93 0 0 0
09/12/2020
14.93
 9,800 15.38 15.38 14.93 0 0 0
08/12/2020
15.38
 5,500 15.30 15.68 15.00 0 0 0
07/12/2020
15.30
 700 14.85 15.68 15.30 0 0 0
04/12/2020
14.85
 304,300 15.53 15.53 14.70 0 0 0
03/12/2020
15.53
 1,300 15.60 15.60 14.48 0 0 0
02/12/2020
15.60
 11,500 15.75 15.83 15.60 0 0 0
01/12/2020
15.75
 28,600 14.85 15.75 14.70 0 0 0
30/11/2020
14.85
 5,000 14.70 14.85 14.70 0 100 -0.0
27/11/2020
14.70
 2,700 14.70 14.70 14.70 0 0 0
26/11/2020
14.70
 20,700 14.63 14.78 14.70 0 0 0
25/11/2020
14.63
 600 14.70 14.70 14.55 0 0 0
24/11/2020
14.70
 3,600 14.85 14.85 14.63 0 0 0
23/11/2020
14.85
 2,000 14.70 14.85 14.55 1,000 0 0
20/11/2020
14.70
 400 14.70 14.70 14.70 0 0 0
19/11/2020
14.70
 1,100 15.00 15.00 12.53 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |