CTCP Nước giải khát Sanest Khánh Hòa (skh)

29
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
(2024-08-20) 		-0.10 -0.34% 57,300 0 0
28.80
30.80
29
2 tháng
(2024-07-22) 		-0.80 -2.68% 153,300 0 0
28.80
30.80
29
3 tháng
(2024-06-21) 		0 0% 271,300 0 0
28.80
30.80
29
6 tháng
(2024-03-25) 		0.20 0.69% 568,306 -100 -0.0
28
31.10
29
12 tháng
(2023-09-25) 		3 11.54% 1,464,487 3,600 0.1
25.60
31.10
29
24 tháng
(2022-09-30) 		5.93 25.69% 3,780,120 -273,400 -6.6
19.93
31.10
29
36 tháng
(2021-10-05) 		9.98 52.48% 12,745,074 -300,800 -9.0
18.58
31.76
29
60 tháng
(2019-10-16) 		12.61 76.93% 20,003,932 -485,700 -12.3
13.70
31.76
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
18.22
 21,000 17.81 18.22 17.49 0 0 0
03/02/2021
17.81
 11,600 17.73 17.81 17.00 0 0 0
02/02/2021
17.73
 14,200 17.81 17.81 17.00 0 0 0
01/02/2021
17.81
 13,300 17.81 17.81 17.25 0 0 0
29/01/2021
17.81
 17,500 17.81 17.81 16.19 0 200 -0.0
28/01/2021
17.81
 78,700 17.65 17.81 15.22 200 0 0.0
27/01/2021
17.65
 30,810 17.81 18.22 17.65 0 0 0
26/01/2021
17.81
 2,000 18.54 18.54 17.81 0 0 0
25/01/2021
18.54
 3,010 18.22 18.54 17.81 0 0 0
22/01/2021
18.22
 1,100 18.62 18.62 18.22 0 0 0
21/01/2021
18.62
 9,000 18.14 18.62 18.62 0 0 0
20/01/2021
18.14
 5,600 17.81 18.14 18.14 0 0 0
19/01/2021
17.81
 53,100 18.62 19.03 17.33 0 0 0
18/01/2021
18.62
 2,400 18.95 19.35 18.62 0 0 0
15/01/2021
18.95
 31,500 18.95 19.51 18.62 0 0 0
14/01/2021
18.95
 8,500 19.03 19.03 18.62 0 0 0
13/01/2021
19.03
 83,300 19.11 19.67 18.14 0 0 0
12/01/2021
19.11
 251,200 18.62 19.43 16.92 0 0 0
11/01/2021
18.62
 8,200 16.92 18.62 16.44 0 0 0
08/01/2021
16.92
 10,900 16.35 17.41 16.27 0 0 0
07/01/2021
16.35
 17,100 16.27 16.84 16.19 200 0 0.0
06/01/2021
16.27
 4,100 17.00 17.00 16.27 0 0 0
05/01/2021
17.00
 12,800 16.92 17.00 16.92 0 0 0
04/01/2021
16.92
 25,200 17.00 17.00 16.76 0 0 0
31/12/2020
17.00
 1,500 16.60 17.00 16.68 0 0 0
30/12/2020
16.60
 7,500 16.84 17.00 16.60 0 0 0
29/12/2020
16.84
 17,700 16.84 16.92 16.44 7,500 0 0.2
28/12/2020
16.84
 9,400 16.03 16.84 16.03 2,000 0 0.0
25/12/2020
16.03
 2,100 16.03 16.03 16.03 0 0 0
24/12/2020
16.03
 4,500 16.19 16.19 15.95 0 0 0
23/12/2020
16.19
 1,500 16.19 16.19 16.03 0 0 0
22/12/2020
16.19
 21,500 16.11 16.19 15.87 0 0 0
21/12/2020
16.11
 6,000 16.03 16.11 15.79 0 0 0
18/12/2020
16.03
 15,100 16.03 16.19 16.03 0 0 0
17/12/2020
16.03
 9,000 16.11 16.19 16.03 0 0 0
16/12/2020
16.11
 9,500 16.03 16.19 16.03 100 0 0.0
15/12/2020
16.03
 10,100 16.11 16.60 15.95 100 0 0.0
14/12/2020
16.11
 3,320 15.87 16.19 15.87 0 0 0
11/12/2020
15.87
 9,300 16.11 16.44 15.87 0 0 0
10/12/2020
16.11
 5,400 16.11 16.44 16.11 0 0 0
09/12/2020
16.11
 9,800 16.60 16.60 16.11 0 0 0
08/12/2020
16.60
 5,500 16.52 16.92 16.19 0 0 0
07/12/2020
16.52
 700 16.03 16.92 16.52 0 0 0
04/12/2020
16.03
 304,300 16.76 16.76 15.87 0 0 0
03/12/2020
16.76
 1,300 16.84 16.84 15.63 0 0 0
02/12/2020
16.84
 11,500 17.00 17.08 16.84 0 0 0
01/12/2020
17.00
 28,600 16.03 17.00 15.87 0 0 0
30/11/2020
16.03
 5,000 15.87 16.03 15.87 0 100 -0.0
27/11/2020
15.87
 2,700 15.87 15.87 15.87 0 0 0
26/11/2020
15.87
 20,700 15.79 15.95 15.87 0 0 0
25/11/2020
15.79
 600 15.87 15.87 15.71 0 0 0
24/11/2020
15.87
 3,600 16.03 16.03 15.79 0 0 0
23/11/2020
16.03
 2,000 15.87 16.03 15.71 1,000 0 0
20/11/2020
15.87
 400 15.87 15.87 15.87 0 0 0
19/11/2020
15.87
 1,100 16.19 16.19 13.52 200 0 0.0
18/11/2020
16.19
 37,800 15.79 16.19 15.79 0 30,800 -0.6
17/11/2020
15.79
 313,100 15.79 15.79 15.63 100 305,100 -5.9
16/11/2020
15.79
 579,600 15.46 15.87 15.46 0 5,500 -0.1
13/11/2020
15.46
 5,000 15.87 15.87 15.46 0 0 0
12/11/2020
15.87
 4,300 15.63 15.87 15.71 0 900 -0.0
11/11/2020
15.63
 2,600 15.63 15.63 15.63 0 2,600 -0.1
10/11/2020
15.63
 4,700 15.79 15.79 15.63 0 100 -0.0
09/11/2020
15.79
 5,900 15.79 15.79 15.79 0 3,300 -0.1
06/11/2020
15.79
 4,400 15.71 15.79 15.63 0 1,100 -0.0
05/11/2020
15.71
 4,800 15.87 15.87 15.71 0 3,700 -0.1
04/11/2020
15.87
 8,800 15.79 15.87 15.79 0 4,300 -0.1
03/11/2020
15.79
 5,100 15.38 15.79 15.79 0 1,600 -0.0
02/11/2020
15.38
 10,700 15.22 17.65 15.30 100 0 0.0
30/10/2020
15.22
 6,710 15.54 15.54 15.22 0 1,200 -0.0
29/10/2020
15.54
 1,500 15.63 15.63 15.54 0 0 0
28/10/2020
15.63
 3,700 15.71 15.71 15.63 0 0 0
27/10/2020
15.71
 2,710 15.79 15.79 15.71 0 0 0
26/10/2020
15.79
 24,500 15.87 15.87 15.79 900 24,000 -0.5
23/10/2020
15.87
 26,200 15.87 15.87 15.79 13,800 700 0.3
22/10/2020
15.87
 1,700 15.87 15.87 15.79 0 0 0
21/10/2020
15.87
 4,400 15.87 15.87 15.79 2,500 800 0.0
20/10/2020
15.87
 15,500 15.87 15.87 15.79 5,100 5,400 -0.0
19/10/2020
15.87
 19,200 15.87 15.87 15.79 2,900 14,800 -0.2
16/10/2020
15.87
 21,100 15.95 15.95 15.79 8,100 0 0.2
15/10/2020
15.95
 17,600 15.95 16.03 15.79 11,900 0 0.2
14/10/2020
15.95
 6,700 15.87 15.95 15.79 5,300 0 0.1
13/10/2020
15.87
 1,000 15.87 15.87 15.87 100 0 0.0
12/10/2020
15.87
 15,100 15.95 15.95 15.87 11,100 0 0.2
09/10/2020
15.95
 1,400 15.95 15.95 15.87 800 0 0.0
08/10/2020
15.95
 3,808 15.87 16.19 15.87 700 0 0.0
07/10/2020
15.87
 14,300 16.03 16.03 15.87 10,200 0 0.2
06/10/2020
16.03
 10,300 15.87 16.03 15.87 5,000 0 0.1
05/10/2020
15.87
 2,522 16.11 16.11 15.87 200 0 0.0
02/10/2020
16.11
 5,000 16.19 16.19 15.63 0 0 0
01/10/2020
16.19
 9,700 16.03 16.19 15.87 200 0 0
30/09/2020
16.03
 500 15.87 16.03 16.03 0 0 0
29/09/2020
15.87
 7,720 16.03 16.11 15.87 5,100 0 0.1
28/09/2020
16.03
 3,718 16.03 16.11 15.95 100 0 0.0
25/09/2020
16.03
 1,000 16.19 16.19 16.03 0 0 0
24/09/2020
16.19
 510 16.19 16.27 16.03 0 0 0
23/09/2020
16.19
 5,400 16.19 16.44 16.19 0 0 0
22/09/2020
16.19
 9,029 15.95 16.92 15.95 0 0 0
21/09/2020
15.95
 6,970 15.87 15.95 15.87 100 0 0.0
18/09/2020
15.87
 4,400 15.87 15.95 15.87 2,800 0 0.1
17/09/2020
15.87
 11,400 15.95 15.95 15.87 9,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |