CTCP Nước giải khát Sanest Khánh Hòa (skh)

18.90
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
(2026-09-04) 		-0.10 -0.49% 1,500 0 0
18.90
22
18.90
2 tháng
(2026-08-05) 		-0.30 -1.46% 6,100 0 0
18.90
22
18.90
3 tháng
(2026-07-06) 		-0.80 -3.81% 11,900 0 0
18.90
22
18.90
6 tháng
(2026-04-07) 		-2.47 -10.90% 37,900 0 0
18.90
25
18.90
12 tháng
(2025-10-09) 		-3.32 -14.12% 194,100 0 0
18.90
26.55
18.90
24 tháng
(2024-10-14) 		-2.38 -10.56% 1,397,710 0 0
18.34
27.37
18.90
36 tháng
(2023-10-20) 		-1.56 -7.16% 2,919,888 0 0
16.99
27.37
18.90
60 tháng
(2021-11-01) 		-5.06 -20.04% 12,227,786 500 0.0
16.68
27.37
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
18.77
 3,700 18.61 18.77 18.61 0 0 0
24/10/2022
18.61
 300 18.61 18.61 18.61 0 0 0
21/10/2022
19.00
 8,500 19.00 19.00 18.92 0 0 0
20/10/2022
18.92
 6,000 18.77 18.92 18.69 0 0 0
19/10/2022
18.77
 200 19.08 19.08 18.77 0 0 0
18/10/2022
19.08
 0 19.08 19.08 19.08 0 0 0
17/10/2022
19.31
 1,800 18.15 19.31 18.15 0 0 0
14/10/2022
18.92
 1,100 18.77 18.92 18.77 0 0 0
13/10/2022
18.92
 400 18.92 18.92 18.92 0 0 0
12/10/2022
18.92
 0 18.92 18.92 18.92 0 0 0
11/10/2022
18.92
 4,100 19.00 19.00 18.92 0 0 0
10/10/2022
19.00
 3,620 18.61 19.00 19.00 0 0 0
07/10/2022
18.61
 10,919 18.54 19.31 18.54 0 0 0
06/10/2022
19.31
 625 19.31 19.31 19.31 0 0 0
05/10/2022
19.31
 1 19.31 19.31 19.31 0 0 0
04/10/2022
19.31
 52,201 20.78 20.78 18.92 0 0 0
03/10/2022
19.31
 10 19.00 19.00 19.00 0 0 0
30/09/2022
19.31
 8,122 18.77 19.31 18.77 0 0 0
29/09/2022
19.08
 0 19.08 19.08 19.08 0 0 0
28/09/2022
19.08
 100 19.08 19.08 19.08 0 0 0
27/09/2022
19.08
 0 19.08 19.08 19.08 0 0 0
26/09/2022
18.54
 1,500 19.23 19.23 18.54 0 0 0
23/09/2022
19.31
 6,100 19.31 19.31 19.31 0 0 0
22/09/2022
19.31
 1,300 18.54 19.31 18.54 0 0 0
21/09/2022
19.31
 7,900 19.23 19.31 19.23 0 0 0
20/09/2022
18.46
 2,000 18.92 18.92 18.46 0 0 0
19/09/2022
19.23
 14,400 18.92 19.31 18.92 0 0 0
16/09/2022
18.54
 84,800 17.76 18.54 17.76 0 0 0
15/09/2022
19.31
 1,001 19.31 19.31 19.31 0 0 0
14/09/2022
18.92
 200 19.31 19.31 18.92 0 0 0
13/09/2022
20.00
 20 19.46 19.46 19.46 0 0 0
12/09/2022
20.00
 1,870 19.31 20.08 19.31 0 0 0
09/09/2022
19.31
 5,000 19.31 19.31 19.31 0 0 0
08/09/2022
19.31
 1,000 18.54 19.31 18.54 0 0 0
07/09/2022
19.00
 700 19.31 19.31 19.00 0 0 0
06/09/2022
18.92
 6,400 18.61 18.92 18.61 0 0 0
05/09/2022
18.92
 600 18.85 18.92 18.85 0 0 0
31/08/2022
19.15
 0 19.15 19.15 19.15 0 0 0
30/08/2022
19.23
 1,300 18.54 20.00 18.54 0 0 0
29/08/2022
18.92
 100 18.92 18.92 18.92 0 0 0
26/08/2022
18.30
 3,000 18.30 18.30 18.30 0 0 0
25/08/2022
19.15
 9,100 18.69 19.31 18.69 0 0 0
24/08/2022
18.77
 700 18.69 18.77 18.69 0 0 0
23/08/2022
18.92
 6,300 18.85 18.92 18.77 0 0 0
22/08/2022
18.85
 2,000 18.69 18.85 18.69 0 0 0
19/08/2022
18.85
 2,200 18.92 20.39 18.85 0 0 0
18/08/2022
19.08
 7,900 18.69 20.08 18.54 0 0 0
17/08/2022
19.31
 2,100 18.46 19.70 18.46 0 0 0
16/08/2022
18.92
 500 18.07 18.92 18.07 0 0 0
15/08/2022
19.77
 1,306 18.46 20.62 18.46 0 0 0
12/08/2022
19.31
 5,800 19.15 19.31 19.15 0 0 0
11/08/2022
17.84
 0 17.84 17.84 17.84 0 0 0
10/08/2022
17.84
 0 17.84 17.84 17.84 0 0 0
09/08/2022
17.76
 1,500 18.54 18.54 17.76 0 0 0
08/08/2022
18.46
 2,209 19.15 19.23 18.46 0 0 0
05/08/2022
18.38
 300 18.46 18.46 18.38 0 0 0
04/08/2022
19.46
 100 19.46 19.46 19.46 0 0 0
03/08/2022
18.61
 4,400 18.61 18.61 18.54 0 0 0
02/08/2022
19.15
 700 19.15 19.15 19.15 0 0 0
01/08/2022
19.23
 800 19.15 19.23 19.15 0 0 0
29/07/2022
18.07
 500 18.07 18.07 18.07 0 0 0
28/07/2022
18.92
 2,700 18.85 18.92 18.85 0 0 0
27/07/2022
18.38
 3,200 18.77 18.77 18.38 0 0 0
26/07/2022
18.77
 0 18.77 18.77 18.77 0 0 0
25/07/2022
18.85
 1,000 18.07 18.85 18.07 0 0 0
22/07/2022
18.00
 1,800 17.84 18.00 17.84 0 0 0
21/07/2022
17.92
 2,700 17.92 17.92 17.92 0 0 0
20/07/2022
18.92
 700 18.69 18.92 18.69 0 0 0
19/07/2022
18.92
 200 19.00 19.00 18.92 0 0 0
18/07/2022
19.00
 200 19.00 19.00 19.00 0 0 0
15/07/2022
19.23
 3,100 17.53 19.23 17.53 0 0 0
14/07/2022
18.54
 0 18.54 18.54 18.54 0 0 0
13/07/2022
18.54
 0 18.54 18.54 18.54 0 0 0
12/07/2022
18.54
 0 18.54 18.54 18.54 0 0 0
11/07/2022
18.54
 500 18.54 18.54 18.54 0 0 0
08/07/2022
19.46
 12,800 17.38 19.46 17.38 0 0 0
07/07/2022
18.92
 700 17.92 18.92 17.92 0 0 0
06/07/2022
18.54
 2,100 18.46 18.54 18.46 0 0 0
05/07/2022
18.46
 10,100 18.23 18.54 18.23 0 0 0
04/07/2022
19.85
 1,600 17.46 19.85 17.46 0 0 0
01/07/2022
18.92
 10,600 17.22 19.31 17.22 0 0 0
30/06/2022
19.93
 0 19.93 19.93 19.93 0 0 0
29/06/2022
19.93
 100 19.93 19.93 19.93 0 0 0
28/06/2022
19.31
 5,500 17.22 19.31 17.22 0 0 0
27/06/2022
18.54
 7,300 17.69 18.54 17.69 0 0 0
24/06/2022
18.38
 0 18.38 18.38 18.38 0 0 0
23/06/2022
18.46
 15,100 17.84 18.54 17.84 0 0 0
22/06/2022
17.61
 3,000 17.61 17.61 17.61 0 0 0
21/06/2022
19.15
 118 19.15 19.15 19.15 0 0 0
20/06/2022
19.31
 1,500 18.30 19.31 18.30 0 0 0
17/06/2022
19.39
 10,700 19.39 19.39 19.39 0 0 0
16/06/2022
19.54
 1,200 19.54 19.54 19.54 0 0 0
15/06/2022: Cổ tức tiền mặt tỉ lệ: 14.55%
15/06/2022
18.92
 3,100 20.24 20.24 18.61 0 0 0
14/06/2022
19.42
 5,600 19.13 19.49 19.13 0 0 0
13/06/2022
19.27
 40,500 19.71 19.71 19.27 0 0 0
10/06/2022
19.71
 14,900 19.42 19.71 19.35 0 0 0
09/06/2022
19.42
 0 19.42 19.42 19.42 0 0 0
08/06/2022
19.42
 1,400 19.35 19.42 19.35 0 0 0
07/06/2022
19.42
 5,100 19.71 19.71 19.42 0 0 0
06/06/2022
19.35
 5,200 19.57 19.57 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc