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)
30/06/2020
14.31
 2,600 14.17 14.31 14.17 0 0 0
29/06/2020
14.17
 8,200 14.31 15.18 14.17 0 0 0
26/06/2020
14.31
 2,100 14.04 14.31 14.04 0 0 0
25/06/2020
14.04
 200 14.17 14.17 14.04 0 0 0
24/06/2020
14.17
 4,500 14.24 14.24 14.04 0 0 0
23/06/2020
14.24
 8,900 14.04 14.24 13.16 0 0 0
22/06/2020
14.04
 3,200 14.04 14.04 14.04 0 0 0
19/06/2020
14.04
 16,900 13.97 14.17 14.04 0 0 0
18/06/2020
13.97
 700 13.97 14.24 13.84 0 0 0
17/06/2020
13.97
 3,600 14.04 14.37 13.90 0 0 0
16/06/2020
14.04
 4,000 14.04 14.17 13.70 0 0 0
15/06/2020
14.04
 7,800 13.90 14.11 11.88 0 0 0
12/06/2020
13.90
 5,100 14.17 14.17 13.84 0 0 0
11/06/2020
14.17
 5,350 14.37 14.78 14.17 0 0 0
10/06/2020
14.37
 4,700 14.51 14.51 14.17 0 0 0
09/06/2020
14.51
 5,100 14.17 14.51 14.24 0 0 0
08/06/2020
14.17
 11,950 14.17 14.31 13.84 0 0 0
05/06/2020
14.17
 1,900 14.31 14.31 14.17 0 0 0
04/06/2020
14.31
 4,700 14.31 14.31 14.17 0 0 0
03/06/2020
14.31
 5,200 14.11 14.31 14.17 0 0 0
02/06/2020
14.11
 4,000 14.17 14.17 14.04 0 0 0
01/06/2020
14.17
 5,600 13.63 14.17 13.50 0 0 0
29/05/2020
13.63
 1,000 14.17 14.17 13.63 0 0 0
28/05/2020
14.17
 100 14.17 14.17 14.17 0 0 0
27/05/2020
14.17
 4,000 14.37 14.37 13.70 0 0 0
26/05/2020
14.37
 4,400 13.63 14.37 13.84 0 0 0
25/05/2020
13.63
 8,000 13.09 13.63 13.36 0 0 0
22/05/2020
13.09
 20,700 13.16 13.23 13.09 0 0 0
21/05/2020
13.16
 1,220 13.23 13.23 13.16 0 0 0
20/05/2020
13.23
 5,600 13.30 13.30 13.16 0 0 0
19/05/2020
13.30
 1,200 13.36 13.36 13.30 0 0 0
18/05/2020
13.36
 1,020 13.16 13.36 13.23 0 0 0
15/05/2020
13.16
 800 13.09 13.16 13.16 0 0 0
14/05/2020
13.09
 2,500 12.96 13.16 13.09 0 0 0
13/05/2020
12.96
 9,100 12.89 13.43 12.69 0 0 0
12/05/2020
12.89
 8,500 12.89 13.03 12.49 0 0 0
11/05/2020
12.89
 16,500 13.23 13.30 12.89 0 5,000 -0.1
08/05/2020
13.23
 4,700 13.30 13.50 13.23 0 0 0
07/05/2020
13.30
 5,000 13.30 13.30 13.23 0 0 0
06/05/2020
13.30
 1,100 13.36 13.36 13.23 0 0 0
05/05/2020
13.36
 400 13.16 13.36 13.03 0 0 0
04/05/2020
13.16
 2,500 12.82 13.16 12.82 0 0 0
29/04/2020
12.82
 1,900 13.16 13.16 12.82 0 0 0
28/04/2020
13.16
 100 12.96 13.16 13.16 0 0 0
27/04/2020
12.96
 24,420 13.09 13.09 12.42 0 0 0
24/04/2020
13.09
 5,500 12.76 13.09 12.49 0 0 0
23/04/2020
12.76
 5,200 12.76 12.89 12.55 0 0 0
22/04/2020
12.76
 13,400 13.03 13.03 12.69 0 0 0
21/04/2020
13.03
 20,600 13.23 13.23 13.03 0 0 0
20/04/2020
13.23
 7,000 13.36 13.36 13.23 0 0 0
17/04/2020
13.36
 4,600 13.23 13.43 12.89 0 0 0
16/04/2020
13.23
 1,100 12.89 13.23 13.23 0 0 0
15/04/2020
12.89
 1,000 12.76 12.89 12.89 0 0 0
14/04/2020
12.76
 0 12.82 12.76 12.76 0 0 0
13/04/2020
12.82
 3,900 12.69 12.96 12.62 0 0 0
10/04/2020
12.69
 700 12.69 12.69 12.69 0 0 0
09/04/2020
12.69
 6,400 12.82 12.82 12.69 0 0 0
08/04/2020
12.82
 7,300 12.82 13.23 12.82 100 0 0.0
07/04/2020
12.82
 10,900 12.82 12.89 12.82 0 0 0
06/04/2020
12.82
 1,200 12.82 12.82 12.82 0 0 0
03/04/2020
12.82
 14,600 12.82 13.16 12.82 0 0 0
01/04/2020
12.82
 2,600 12.82 13.16 12.82 0 0 0
31/03/2020
12.82
 24,700 13.16 13.36 12.69 0 0 0
30/03/2020
13.16
 13,900 12.82 13.23 12.76 0 0 0
27/03/2020
12.82
 4,600 13.43 13.43 12.82 0 0 0
26/03/2020
13.43
 100 12.96 13.43 13.43 0 0 0
25/03/2020
12.96
 3,500 13.50 13.50 12.96 0 0 0
24/03/2020
13.50
 300 14.11 14.11 13.50 0 0 0
23/03/2020
14.11
 100 12.89 14.11 14.11 0 0 0
20/03/2020
12.89
 3,500 12.82 13.43 12.89 0 0 0
19/03/2020
12.82
 13,600 13.43 13.43 12.82 0 0 0
18/03/2020
13.43
 100 12.89 13.43 13.43 0 0 0
17/03/2020
12.89
 13,529 13.09 13.30 12.82 0 0 0
16/03/2020
13.09
 200 13.09 13.36 13.09 0 0 0
13/03/2020
13.09
 40,400 13.30 13.90 12.82 0 0 0
12/03/2020
13.30
 24,800 13.50 13.77 13.30 0 0 0
11/03/2020
13.50
 54,000 14.17 14.17 13.50 0 0 0
10/03/2020
14.17
 13,800 13.90 14.17 13.57 500 0 0.0
09/03/2020
13.90
 8,700 14.58 14.58 13.50 0 0 0
06/03/2020
14.58
 18,400 14.71 14.71 13.57 0 0 0
05/03/2020
14.71
 0 14.71 14.71 14.71 0 0 0
04/03/2020
14.71
 100 14.71 14.71 14.71 0 0 0
03/03/2020
14.71
 18,900 14.71 14.71 14.24 0 0 0
02/03/2020
14.71
 2,200 14.71 14.71 14.44 0 0 0
28/02/2020
14.71
 46,000 14.85 14.85 14.17 0 0 0
27/02/2020
14.85
 1,100 14.58 15.79 14.85 0 0 0
26/02/2020
14.58
 3,100 16.06 16.06 14.58 0 0 0
25/02/2020
16.06
 500 14.58 16.06 14.85 0 0 0
24/02/2020
14.58
 19,400 14.51 14.85 14.58 0 0 0
21/02/2020
14.51
 29,400 14.85 15.05 14.44 0 0 0
20/02/2020
14.85
 2,300 14.85 14.85 14.85 0 0 0
19/02/2020
14.85
 13,300 14.78 14.85 14.71 0 0 0
18/02/2020
14.78
 15,100 14.85 14.98 14.64 0 0 0
17/02/2020
14.85
 6,100 14.64 14.85 14.37 0 0 0
14/02/2020
14.64
 12,000 14.78 15.52 14.64 0 0 0
13/02/2020
14.78
 1,100 14.91 14.91 14.44 0 0 0
12/02/2020
14.91
 7,900 14.78 14.91 14.71 0 0 0
11/02/2020
14.78
 12,000 14.85 14.98 14.44 0 0 0
10/02/2020
14.85
 5,400 14.85 14.85 14.37 0 0 0
07/02/2020
14.85
 12,200 14.85 15.05 14.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |