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)
18/11/2020
15.00
 37,800 14.63 15.00 14.63 0 30,800 -0.6
17/11/2020
14.63
 313,100 14.63 14.63 14.48 100 305,100 -5.9
16/11/2020
14.63
 579,600 14.33 14.70 14.33 0 5,500 -0.1
13/11/2020
14.33
 5,000 14.70 14.70 14.33 0 0 0
12/11/2020
14.70
 4,300 14.48 14.70 14.55 0 900 -0.0
11/11/2020
14.48
 2,600 14.48 14.48 14.48 0 2,600 -0.1
10/11/2020
14.48
 4,700 14.63 14.63 14.48 0 100 -0.0
09/11/2020
14.63
 5,900 14.63 14.63 14.63 0 3,300 -0.1
06/11/2020
14.63
 4,400 14.55 14.63 14.48 0 1,100 -0.0
05/11/2020
14.55
 4,800 14.70 14.70 14.55 0 3,700 -0.1
04/11/2020
14.70
 8,800 14.63 14.70 14.63 0 4,300 -0.1
03/11/2020
14.63
 5,100 14.25 14.63 14.63 0 1,600 -0.0
02/11/2020
14.25
 10,700 14.10 16.35 14.18 100 0 0.0
30/10/2020
14.10
 6,710 14.40 14.40 14.10 0 1,200 -0.0
29/10/2020
14.40
 1,500 14.48 14.48 14.40 0 0 0
28/10/2020
14.48
 3,700 14.55 14.55 14.48 0 0 0
27/10/2020
14.55
 2,710 14.63 14.63 14.55 0 0 0
26/10/2020
14.63
 24,500 14.70 14.70 14.63 900 24,000 -0.5
23/10/2020
14.70
 26,200 14.70 14.70 14.63 13,800 700 0.3
22/10/2020
14.70
 1,700 14.70 14.70 14.63 0 0 0
21/10/2020
14.70
 4,400 14.70 14.70 14.63 2,500 800 0.0
20/10/2020
14.70
 15,500 14.70 14.70 14.63 5,100 5,400 -0.0
19/10/2020
14.70
 19,200 14.70 14.70 14.63 2,900 14,800 -0.2
16/10/2020
14.70
 21,100 14.78 14.78 14.63 8,100 0 0.2
15/10/2020
14.78
 17,600 14.78 14.85 14.63 11,900 0 0.2
14/10/2020
14.78
 6,700 14.70 14.78 14.63 5,300 0 0.1
13/10/2020
14.70
 1,000 14.70 14.70 14.70 100 0 0.0
12/10/2020
14.70
 15,100 14.78 14.78 14.70 11,100 0 0.2
09/10/2020
14.78
 1,400 14.78 14.78 14.70 800 0 0.0
08/10/2020
14.78
 3,808 14.70 15.00 14.70 700 0 0.0
07/10/2020
14.70
 14,300 14.85 14.85 14.70 10,200 0 0.2
06/10/2020
14.85
 10,300 14.70 14.85 14.70 5,000 0 0.1
05/10/2020
14.70
 2,522 14.93 14.93 14.70 200 0 0.0
02/10/2020
14.93
 5,000 15.00 15.00 14.48 0 0 0
01/10/2020
15.00
 9,700 14.85 15.00 14.70 200 0 0
30/09/2020
14.85
 500 14.70 14.85 14.85 0 0 0
29/09/2020
14.70
 7,720 14.85 14.93 14.70 5,100 0 0.1
28/09/2020
14.85
 3,718 14.85 14.93 14.78 100 0 0.0
25/09/2020
14.85
 1,000 15.00 15.00 14.85 0 0 0
24/09/2020
15.00
 510 15.00 15.08 14.85 0 0 0
23/09/2020
15.00
 5,400 15.00 15.23 15.00 0 0 0
22/09/2020
15.00
 9,029 14.78 15.68 14.78 0 0 0
21/09/2020
14.78
 6,970 14.70 14.78 14.70 100 0 0.0
18/09/2020
14.70
 4,400 14.70 14.78 14.70 2,800 0 0.1
17/09/2020
14.70
 11,400 14.78 14.78 14.70 9,500 0 0.2
16/09/2020
14.78
 5,700 14.70 14.78 14.70 5,000 0 0.1
15/09/2020
14.70
 34,300 14.63 14.70 14.55 0 0 0
14/09/2020
14.63
 12,109 14.63 14.78 14.63 0 0 0
11/09/2020
14.63
 4,410 14.78 14.78 14.63 0 0 0
10/09/2020
14.78
 11,300 14.70 14.78 14.55 0 0 0
09/09/2020
14.70
 14,800 14.93 14.93 14.63 0 0 0
08/09/2020
14.93
 8,400 14.78 14.93 14.70 0 0 0
07/09/2020
14.78
 11,700 15.00 15.00 14.40 0 0 0
04/09/2020
15.00
 9,600 15.00 15.00 14.85 0 0 0
03/09/2020
15.00
 62,900 14.78 15.08 14.63 300 0 0.0
01/09/2020
14.78
 19,300 14.63 14.78 14.40 1,900 0 0.0
31/08/2020
14.63
 5,300 14.63 14.63 14.40 0 0 0
28/08/2020
14.63
 2,900 14.78 14.78 14.63 0 0 0
27/08/2020
14.78
 19,900 14.48 15.00 14.48 0 0 0
26/08/2020
14.48
 40,300 13.95 15.00 14.03 0 0 0
25/08/2020
13.95
 4,900 14.03 14.10 13.88 0 0 0
24/08/2020
14.03
 12,500 14.18 14.18 13.88 0 0 0
21/08/2020
14.18
 4,600 13.95 14.18 13.95 0 0 0
20/08/2020
13.95
 610 14.10 14.10 13.95 0 0 0
19/08/2020
14.10
 13,050 14.03 14.10 13.95 0 0 0
18/08/2020
14.03
 1,700 14.33 14.33 14.03 0 0 0
17/08/2020
14.33
 200 13.88 14.78 14.33 0 0 0
14/08/2020
13.88
 17,600 14.25 14.25 13.88 0 0 0
13/08/2020
14.25
 1,350 13.88 14.70 13.95 0 0 0
12/08/2020
13.88
 13,000 14.03 14.10 13.88 0 0 0
11/08/2020
14.03
 2,820 14.18 14.18 13.95 0 0 0
10/08/2020
14.18
 1,100 13.88 14.48 14.18 0 0 0
07/08/2020
13.88
 7,500 14.18 14.18 13.88 0 0 0
06/08/2020
14.18
 6,500 14.10 14.25 13.95 0 0 0
05/08/2020
14.10
 14,800 14.03 15.75 14.10 0 0 0
04/08/2020
14.03
 16,500 14.10 14.10 13.95 0 0 0
03/08/2020
14.10
 11,320 13.58 14.10 13.65 0 0 0
31/07/2020
13.58
 2,300 14.10 14.10 13.58 0 0 0
30/07/2020
14.10
 2,300 13.50 14.18 14.10 0 0 0
29/07/2020
13.50
 19,320 13.50 13.58 13.20 0 0 0
28/07/2020
13.50
 79,210 13.95 14.18 13.50 0 0 0
27/07/2020
13.95
 71,500 14.25 14.25 13.80 0 0 0
24/07/2020
14.25
 57,600 14.25 14.33 14.18 0 0 0
23/07/2020
14.25
 6,200 14.48 14.48 14.25 0 0 0
22/07/2020
14.48
 3,100 14.40 14.48 14.33 0 0 0
21/07/2020
14.40
 3,050 14.33 14.40 14.33 0 0 0
20/07/2020
14.33
 6,300 14.55 14.55 14.25 0 0 0
17/07/2020
14.55
 3,810 14.55 14.55 14.40 0 0 0
16/07/2020
14.55
 11,500 14.70 14.78 14.48 0 0 0
15/07/2020
14.70
 5,800 14.85 15.00 14.63 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22.85%
14/07/2020
14.85
 43,010 15.39 16.58 14.70 800 0 0.0
13/07/2020
15.39
 57,600 15.05 15.39 15.12 0 0 0
10/07/2020
15.05
 56,400 15.32 15.45 14.85 5,500 0 0.1
09/07/2020
15.32
 161,621 14.64 15.52 14.64 0 0 0
08/07/2020
14.64
 25,300 14.58 14.78 14.51 0 0 0
07/07/2020
14.58
 7,200 14.71 14.85 14.58 0 0 0
06/07/2020
14.71
 14,900 14.58 14.71 14.44 0 0 0
03/07/2020
14.58
 341 14.51 14.58 14.58 0 0 0
02/07/2020
14.51
 10,300 14.37 15.52 14.44 0 0 0
01/07/2020
14.37
 2,100 14.31 14.37 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |