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)
24/04/2020
14.13
 5,500 13.77 14.13 13.48 0 0 0
23/04/2020
13.77
 5,200 13.77 13.91 13.55 0 0 0
22/04/2020
13.77
 13,400 14.06 14.06 13.70 0 0 0
21/04/2020
14.06
 20,600 14.28 14.28 14.06 0 0 0
20/04/2020
14.28
 7,000 14.42 14.42 14.28 0 0 0
17/04/2020
14.42
 4,600 14.28 14.50 13.91 0 0 0
16/04/2020
14.28
 1,100 13.91 14.28 14.28 0 0 0
15/04/2020
13.91
 1,000 13.77 13.91 13.91 0 0 0
14/04/2020
13.77
 0 13.84 13.77 13.77 0 0 0
13/04/2020
13.84
 3,900 13.70 13.99 13.62 0 0 0
10/04/2020
13.70
 700 13.70 13.70 13.70 0 0 0
09/04/2020
13.70
 6,400 13.84 13.84 13.70 0 0 0
08/04/2020
13.84
 7,300 13.84 14.28 13.84 100 0 0.0
07/04/2020
13.84
 10,900 13.84 13.91 13.84 0 0 0
06/04/2020
13.84
 1,200 13.84 13.84 13.84 0 0 0
03/04/2020
13.84
 14,600 13.84 14.21 13.84 0 0 0
01/04/2020
13.84
 2,600 13.84 14.21 13.84 0 0 0
31/03/2020
13.84
 24,700 14.21 14.42 13.70 0 0 0
30/03/2020
14.21
 13,900 13.84 14.28 13.77 0 0 0
27/03/2020
13.84
 4,600 14.50 14.50 13.84 0 0 0
26/03/2020
14.50
 100 13.99 14.50 14.50 0 0 0
25/03/2020
13.99
 3,500 14.57 14.57 13.99 0 0 0
24/03/2020
14.57
 300 15.23 15.23 14.57 0 0 0
23/03/2020
15.23
 100 13.91 15.23 15.23 0 0 0
20/03/2020
13.91
 3,500 13.84 14.50 13.91 0 0 0
19/03/2020
13.84
 13,600 14.50 14.50 13.84 0 0 0
18/03/2020
14.50
 100 13.91 14.50 14.50 0 0 0
17/03/2020
13.91
 13,529 14.13 14.35 13.84 0 0 0
16/03/2020
14.13
 200 14.13 14.42 14.13 0 0 0
13/03/2020
14.13
 40,400 14.35 15.01 13.84 0 0 0
12/03/2020
14.35
 24,800 14.57 14.86 14.35 0 0 0
11/03/2020
14.57
 54,000 15.30 15.30 14.57 0 0 0
10/03/2020
15.30
 13,800 15.01 15.30 14.64 500 0 0.0
09/03/2020
15.01
 8,700 15.74 15.74 14.57 0 0 0
06/03/2020
15.74
 18,400 15.88 15.88 14.64 0 0 0
05/03/2020
15.88
 0 15.88 15.88 15.88 0 0 0
04/03/2020
15.88
 100 15.88 15.88 15.88 0 0 0
03/03/2020
15.88
 18,900 15.88 15.88 15.37 0 0 0
02/03/2020
15.88
 2,200 15.88 15.88 15.59 0 0 0
28/02/2020
15.88
 46,000 16.03 16.03 15.30 0 0 0
27/02/2020
16.03
 1,100 15.74 17.05 16.03 0 0 0
26/02/2020
15.74
 3,100 17.34 17.34 15.74 0 0 0
25/02/2020
17.34
 500 15.74 17.34 16.03 0 0 0
24/02/2020
15.74
 19,400 15.66 16.03 15.74 0 0 0
21/02/2020
15.66
 29,400 16.03 16.25 15.59 0 0 0
20/02/2020
16.03
 2,300 16.03 16.03 16.03 0 0 0
19/02/2020
16.03
 13,300 15.95 16.03 15.88 0 0 0
18/02/2020
15.95
 15,100 16.03 16.17 15.81 0 0 0
17/02/2020
16.03
 6,100 15.81 16.03 15.52 0 0 0
14/02/2020
15.81
 12,000 15.95 16.76 15.81 0 0 0
13/02/2020
15.95
 1,100 16.10 16.10 15.59 0 0 0
12/02/2020
16.10
 7,900 15.95 16.10 15.88 0 0 0
11/02/2020
15.95
 12,000 16.03 16.17 15.59 0 0 0
10/02/2020
16.03
 5,400 16.03 16.03 15.52 0 0 0
07/02/2020
16.03
 12,200 16.03 16.25 15.74 0 0 0
06/02/2020
16.03
 34,100 16.25 16.76 16.03 0 0 0
05/02/2020
16.25
 13,400 15.95 16.25 15.81 0 500 -0.0
04/02/2020
15.95
 50,000 16.54 16.54 15.95 0 0 0
03/02/2020
16.54
 29,600 15.95 16.68 15.30 0 0 0
31/01/2020
15.95
 24,900 16.03 17.05 15.88 0 0 0
30/01/2020
16.03
 10,200 16.10 16.10 16.03 0 0 0
22/01/2020
16.10
 5,600 17.41 17.41 16.10 0 0 0
21/01/2020
17.41
 2,100 15.95 17.41 16.03 0 0 0
20/01/2020
15.95
 0 15.95 15.95 15.95 0 0 0
17/01/2020
15.95
 17,900 15.88 16.03 15.95 0 0 0
16/01/2020
15.88
 400 16.76 16.76 15.88 0 0 0
15/01/2020
16.76
 0 16.76 16.76 16.76 0 0 0
14/01/2020
16.76
 2,500 16.90 16.90 16.76 2,500 0 0.1
13/01/2020
16.90
 2,100 15.74 16.90 15.88 0 0 0
10/01/2020
15.74
 9,700 16.03 16.03 15.74 0 0 0
09/01/2020
16.03
 3,400 16.39 16.39 16.03 0 0 0
08/01/2020
16.39
 300 17.85 17.85 16.39 0 0 0
07/01/2020
17.85
 200 17.78 17.85 16.25 0 0 0
06/01/2020
17.78
 100 17.56 17.78 17.78 0 0 0
03/01/2020
17.56
 0 17.56 17.56 17.56 0 0 0
02/01/2020
17.56
 100 18.72 18.72 17.56 0 0 0
31/12/2019
18.72
 2,000 16.76 18.72 16.61 0 0 0
30/12/2019
16.76
 5,800 16.46 16.76 16.46 0 0 0
27/12/2019
16.46
 6,200 16.46 16.46 16.39 5,000 0 0.1
26/12/2019
16.46
 3,100 16.68 16.68 16.46 0 0 0
25/12/2019
16.68
 2,500 16.68 16.68 16.68 0 0 0
24/12/2019
16.68
 4,300 16.68 16.68 16.68 0 0 0
23/12/2019
16.68
 3,600 16.61 16.68 16.68 0 0 0
20/12/2019
16.61
 0 16.61 16.61 16.61 0 0 0
19/12/2019
16.61
 0 16.76 16.61 16.61 0 0 0
18/12/2019
16.76
 7,100 16.54 16.76 16.46 0 0 0
17/12/2019
16.54
 2,300 16.76 16.76 16.54 0 0 0
16/12/2019
16.76
 19,100 16.54 16.76 16.61 0 0 0
13/12/2019
16.54
 600 16.76 16.76 16.54 0 0 0
12/12/2019
16.76
 7,500 16.54 16.76 16.76 7,500 0 0.2
11/12/2019
16.54
 3,900 16.54 16.54 16.54 0 0 0
10/12/2019
16.54
 1,300 16.61 16.61 16.54 0 0 0
09/12/2019
16.61
 6,000 16.54 16.76 16.46 0 0 0
06/12/2019
16.54
 100 17.19 17.19 16.54 0 0 0
05/12/2019
17.19
 100 16.76 17.19 17.19 0 0 0
04/12/2019
16.76
 6,000 16.76 17.12 16.76 0 0 0
03/12/2019
16.76
 0 16.76 16.76 16.76 0 0 0
02/12/2019
16.76
 7,200 16.76 16.76 16.76 0 0 0
29/11/2019
16.76
 15,000 16.90 16.90 16.76 0 0 0
28/11/2019
16.90
 1,100 17.05 17.05 16.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |