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)
16/09/2020
15.95
 5,700 15.87 15.95 15.87 5,000 0 0.1
15/09/2020
15.87
 34,300 15.79 15.87 15.71 0 0 0
14/09/2020
15.79
 12,109 15.79 15.95 15.79 0 0 0
11/09/2020
15.79
 4,410 15.95 15.95 15.79 0 0 0
10/09/2020
15.95
 11,300 15.87 15.95 15.71 0 0 0
09/09/2020
15.87
 14,800 16.11 16.11 15.79 0 0 0
08/09/2020
16.11
 8,400 15.95 16.11 15.87 0 0 0
07/09/2020
15.95
 11,700 16.19 16.19 15.54 0 0 0
04/09/2020
16.19
 9,600 16.19 16.19 16.03 0 0 0
03/09/2020
16.19
 62,900 15.95 16.27 15.79 300 0 0.0
01/09/2020
15.95
 19,300 15.79 15.95 15.54 1,900 0 0.0
31/08/2020
15.79
 5,300 15.79 15.79 15.54 0 0 0
28/08/2020
15.79
 2,900 15.95 15.95 15.79 0 0 0
27/08/2020
15.95
 19,900 15.63 16.19 15.63 0 0 0
26/08/2020
15.63
 40,300 15.06 16.19 15.14 0 0 0
25/08/2020
15.06
 4,900 15.14 15.22 14.98 0 0 0
24/08/2020
15.14
 12,500 15.30 15.30 14.98 0 0 0
21/08/2020
15.30
 4,600 15.06 15.30 15.06 0 0 0
20/08/2020
15.06
 610 15.22 15.22 15.06 0 0 0
19/08/2020
15.22
 13,050 15.14 15.22 15.06 0 0 0
18/08/2020
15.14
 1,700 15.46 15.46 15.14 0 0 0
17/08/2020
15.46
 200 14.98 15.95 15.46 0 0 0
14/08/2020
14.98
 17,600 15.38 15.38 14.98 0 0 0
13/08/2020
15.38
 1,350 14.98 15.87 15.06 0 0 0
12/08/2020
14.98
 13,000 15.14 15.22 14.98 0 0 0
11/08/2020
15.14
 2,820 15.30 15.30 15.06 0 0 0
10/08/2020
15.30
 1,100 14.98 15.63 15.30 0 0 0
07/08/2020
14.98
 7,500 15.30 15.30 14.98 0 0 0
06/08/2020
15.30
 6,500 15.22 15.38 15.06 0 0 0
05/08/2020
15.22
 14,800 15.14 17.00 15.22 0 0 0
04/08/2020
15.14
 16,500 15.22 15.22 15.06 0 0 0
03/08/2020
15.22
 11,320 14.65 15.22 14.74 0 0 0
31/07/2020
14.65
 2,300 15.22 15.22 14.65 0 0 0
30/07/2020
15.22
 2,300 14.57 15.30 15.22 0 0 0
29/07/2020
14.57
 19,320 14.57 14.65 14.25 0 0 0
28/07/2020
14.57
 79,210 15.06 15.30 14.57 0 0 0
27/07/2020
15.06
 71,500 15.38 15.38 14.90 0 0 0
24/07/2020
15.38
 57,600 15.38 15.46 15.30 0 0 0
23/07/2020
15.38
 6,200 15.63 15.63 15.38 0 0 0
22/07/2020
15.63
 3,100 15.54 15.63 15.46 0 0 0
21/07/2020
15.54
 3,050 15.46 15.54 15.46 0 0 0
20/07/2020
15.46
 6,300 15.71 15.71 15.38 0 0 0
17/07/2020
15.71
 3,810 15.71 15.71 15.54 0 0 0
16/07/2020
15.71
 11,500 15.87 15.95 15.63 0 0 0
15/07/2020
15.87
 5,800 16.03 16.19 15.79 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22.85%
14/07/2020
16.03
 43,010 16.61 17.89 15.87 800 0 0.0
13/07/2020
16.61
 57,600 16.25 16.61 16.32 0 0 0
10/07/2020
16.25
 56,400 16.54 16.68 16.03 5,500 0 0.1
09/07/2020
16.54
 161,621 15.81 16.76 15.81 0 0 0
08/07/2020
15.81
 25,300 15.74 15.95 15.66 0 0 0
07/07/2020
15.74
 7,200 15.88 16.03 15.74 0 0 0
06/07/2020
15.88
 14,900 15.74 15.88 15.59 0 0 0
03/07/2020
15.74
 341 15.66 15.74 15.74 0 0 0
02/07/2020
15.66
 10,300 15.52 16.76 15.59 0 0 0
01/07/2020
15.52
 2,100 15.44 15.52 15.23 0 0 0
30/06/2020
15.44
 2,600 15.30 15.44 15.30 0 0 0
29/06/2020
15.30
 8,200 15.44 16.39 15.30 0 0 0
26/06/2020
15.44
 2,100 15.15 15.44 15.15 0 0 0
25/06/2020
15.15
 200 15.30 15.30 15.15 0 0 0
24/06/2020
15.30
 4,500 15.37 15.37 15.15 0 0 0
23/06/2020
15.37
 8,900 15.15 15.37 14.21 0 0 0
22/06/2020
15.15
 3,200 15.15 15.15 15.15 0 0 0
19/06/2020
15.15
 16,900 15.08 15.30 15.15 0 0 0
18/06/2020
15.08
 700 15.08 15.37 14.93 0 0 0
17/06/2020
15.08
 3,600 15.15 15.52 15.01 0 0 0
16/06/2020
15.15
 4,000 15.15 15.30 14.79 0 0 0
15/06/2020
15.15
 7,800 15.01 15.23 12.82 0 0 0
12/06/2020
15.01
 5,100 15.30 15.30 14.93 0 0 0
11/06/2020
15.30
 5,350 15.52 15.95 15.30 0 0 0
10/06/2020
15.52
 4,700 15.66 15.66 15.30 0 0 0
09/06/2020
15.66
 5,100 15.30 15.66 15.37 0 0 0
08/06/2020
15.30
 11,950 15.30 15.44 14.93 0 0 0
05/06/2020
15.30
 1,900 15.44 15.44 15.30 0 0 0
04/06/2020
15.44
 4,700 15.44 15.44 15.30 0 0 0
03/06/2020
15.44
 5,200 15.23 15.44 15.30 0 0 0
02/06/2020
15.23
 4,000 15.30 15.30 15.15 0 0 0
01/06/2020
15.30
 5,600 14.72 15.30 14.57 0 0 0
29/05/2020
14.72
 1,000 15.30 15.30 14.72 0 0 0
28/05/2020
15.30
 100 15.30 15.30 15.30 0 0 0
27/05/2020
15.30
 4,000 15.52 15.52 14.79 0 0 0
26/05/2020
15.52
 4,400 14.72 15.52 14.93 0 0 0
25/05/2020
14.72
 8,000 14.13 14.72 14.42 0 0 0
22/05/2020
14.13
 20,700 14.21 14.28 14.13 0 0 0
21/05/2020
14.21
 1,220 14.28 14.28 14.21 0 0 0
20/05/2020
14.28
 5,600 14.35 14.35 14.21 0 0 0
19/05/2020
14.35
 1,200 14.42 14.42 14.35 0 0 0
18/05/2020
14.42
 1,020 14.21 14.42 14.28 0 0 0
15/05/2020
14.21
 800 14.13 14.21 14.21 0 0 0
14/05/2020
14.13
 2,500 13.99 14.21 14.13 0 0 0
13/05/2020
13.99
 9,100 13.91 14.50 13.70 0 0 0
12/05/2020
13.91
 8,500 13.91 14.06 13.48 0 0 0
11/05/2020
13.91
 16,500 14.28 14.35 13.91 0 5,000 -0.1
08/05/2020
14.28
 4,700 14.35 14.57 14.28 0 0 0
07/05/2020
14.35
 5,000 14.35 14.35 14.28 0 0 0
06/05/2020
14.35
 1,100 14.42 14.42 14.28 0 0 0
05/05/2020
14.42
 400 14.21 14.42 14.06 0 0 0
04/05/2020
14.21
 2,500 13.84 14.21 13.84 0 0 0
29/04/2020
13.84
 1,900 14.21 14.21 13.84 0 0 0
28/04/2020
14.21
 100 13.99 14.21 14.21 0 0 0
27/04/2020
13.99
 24,420 14.13 14.13 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |