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
(2024-10-22) 		1.40 5.76% 119,920 0 0
23.40
26.30
25.70
2 tháng
(2024-09-23) 		-1.35 -5% 368,980 100 0.0
23.40
27.70
25.70
3 tháng
(2024-08-23) 		-1.26 -4.67% 410,392 100 0.0
23.40
28.53
25.70
6 tháng
(2024-05-27) 		-2.46 -8.75% 741,125 100 0.0
23.40
28.53
25.70
12 tháng
(2023-11-27) 		-0.33 -1.28% 1,327,800 3,600 0.1
23.40
28.53
25.70
24 tháng
(2022-12-02) 		6.04 30.69% 3,124,335 -55,500 -1.3
18.47
28.53
25.70
36 tháng
(2021-12-07) 		5.90 29.79% 7,742,633 -64,100 -1.0
18.47
28.53
25.70
60 tháng
(2019-12-18) 		10.18 65.57% 20,109,147 -492,600 -12.5
12.69
29.42
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2020
14.85
 34,100 15.05 15.52 14.85 0 0 0
05/02/2020
15.05
 13,400 14.78 15.05 14.64 0 500 -0.0
04/02/2020
14.78
 50,000 15.32 15.32 14.78 0 0 0
03/02/2020
15.32
 29,600 14.78 15.45 14.17 0 0 0
31/01/2020
14.78
 24,900 14.85 15.79 14.71 0 0 0
30/01/2020
14.85
 10,200 14.91 14.91 14.85 0 0 0
22/01/2020
14.91
 5,600 16.13 16.13 14.91 0 0 0
21/01/2020
16.13
 2,100 14.78 16.13 14.85 0 0 0
20/01/2020
14.78
 0 14.78 14.78 14.78 0 0 0
17/01/2020
14.78
 17,900 14.71 14.85 14.78 0 0 0
16/01/2020
14.71
 400 15.52 15.52 14.71 0 0 0
15/01/2020
15.52
 0 15.52 15.52 15.52 0 0 0
14/01/2020
15.52
 2,500 15.66 15.66 15.52 2,500 0 0.1
13/01/2020
15.66
 2,100 14.58 15.66 14.71 0 0 0
10/01/2020
14.58
 9,700 14.85 14.85 14.58 0 0 0
09/01/2020
14.85
 3,400 15.18 15.18 14.85 0 0 0
08/01/2020
15.18
 300 16.53 16.53 15.18 0 0 0
07/01/2020
16.53
 200 16.47 16.53 15.05 0 0 0
06/01/2020
16.47
 100 16.26 16.47 16.47 0 0 0
03/01/2020
16.26
 0 16.26 16.26 16.26 0 0 0
02/01/2020
16.26
 100 17.34 17.34 16.26 0 0 0
31/12/2019
17.34
 2,000 15.52 17.34 15.39 0 0 0
30/12/2019
15.52
 5,800 15.25 15.52 15.25 0 0 0
27/12/2019
15.25
 6,200 15.25 15.25 15.18 5,000 0 0.1
26/12/2019
15.25
 3,100 15.45 15.45 15.25 0 0 0
25/12/2019
15.45
 2,500 15.45 15.45 15.45 0 0 0
24/12/2019
15.45
 4,300 15.45 15.45 15.45 0 0 0
23/12/2019
15.45
 3,600 15.39 15.45 15.45 0 0 0
20/12/2019
15.39
 0 15.39 15.39 15.39 0 0 0
19/12/2019
15.39
 0 15.52 15.39 15.39 0 0 0
18/12/2019
15.52
 7,100 15.32 15.52 15.25 0 0 0
17/12/2019
15.32
 2,300 15.52 15.52 15.32 0 0 0
16/12/2019
15.52
 19,100 15.32 15.52 15.39 0 0 0
13/12/2019
15.32
 600 15.52 15.52 15.32 0 0 0
12/12/2019
15.52
 7,500 15.32 15.52 15.52 7,500 0 0.2
11/12/2019
15.32
 3,900 15.32 15.32 15.32 0 0 0
10/12/2019
15.32
 1,300 15.39 15.39 15.32 0 0 0
09/12/2019
15.39
 6,000 15.32 15.52 15.25 0 0 0
06/12/2019
15.32
 100 15.93 15.93 15.32 0 0 0
05/12/2019
15.93
 100 15.52 15.93 15.93 0 0 0
04/12/2019
15.52
 6,000 15.52 15.86 15.52 0 0 0
03/12/2019
15.52
 0 15.52 15.52 15.52 0 0 0
02/12/2019
15.52
 7,200 15.52 15.52 15.52 0 0 0
29/11/2019
15.52
 15,000 15.66 15.66 15.52 0 0 0
28/11/2019
15.66
 1,100 15.79 15.79 15.59 0 0 0
27/11/2019
15.79
 3,200 15.93 15.93 14.91 0 0 0
26/11/2019
15.93
 1,000 15.93 15.93 15.93 0 0 0
25/11/2019
15.93
 28,500 15.59 15.93 14.71 0 0 0
22/11/2019
15.59
 4,300 15.39 15.59 15.59 0 0 0
21/11/2019
15.39
 2,100 15.32 15.39 15.32 0 0 0
20/11/2019
15.32
 9,300 15.52 15.59 15.32 0 0 0
19/11/2019
15.52
 5,300 15.18 15.52 15.39 0 500 -0.0
18/11/2019
15.18
 12,200 15.12 15.18 15.12 0 0 0
15/11/2019
15.12
 24,300 14.91 15.12 15.05 0 0 0
14/11/2019
14.91
 0 14.91 14.91 14.91 0 0 0
13/11/2019
14.91
 8,500 14.98 14.98 14.91 0 0 0
12/11/2019
14.98
 6,500 14.85 14.98 14.91 0 0 0
11/11/2019
14.85
 2,700 14.85 14.85 14.85 0 0 0
08/11/2019
14.85
 100 14.85 14.85 14.85 0 0 0
07/11/2019
14.85
 12,000 14.85 14.85 14.85 0 0 0
06/11/2019
14.85
 15,200 15.32 15.32 14.85 0 0 0
05/11/2019
15.32
 6,500 14.85 15.32 14.85 0 0 0
04/11/2019
14.85
 4,410 14.85 14.98 14.85 0 0 0
01/11/2019
14.85
 13,100 14.85 14.91 14.85 0 0 0
31/10/2019
14.85
 4,300 14.85 14.85 14.78 0 0 0
30/10/2019
14.85
 28,200 15.18 15.18 14.85 0 0 0
29/10/2019
15.18
 100 14.78 15.18 15.18 0 0 0
28/10/2019
14.78
 0 14.71 14.78 14.78 0 0 0
25/10/2019
14.71
 3,800 14.85 14.85 14.71 0 0 0
24/10/2019
14.85
 0 14.85 14.85 14.85 0 0 0
23/10/2019
14.85
 1,200 15.25 15.25 14.85 0 0 0
22/10/2019
15.25
 0 15.25 15.25 15.25 0 0 0
21/10/2019
15.25
 1,100 15.25 15.25 15.25 0 0 0
18/10/2019
15.25
 100 15.18 15.25 15.25 0 0 0
17/10/2019
15.18
 0 15.18 15.18 15.18 0 0 0
16/10/2019
15.18
 2,000 14.85 15.18 15.12 0 0 0
15/10/2019
14.85
 5,500 14.85 14.85 14.85 0 0 0
14/10/2019
14.85
 1,400 14.98 14.98 14.58 0 0 0
11/10/2019
14.98
 1,000 14.78 14.98 14.98 0 0 0
10/10/2019
14.78
 0 14.85 14.78 14.78 0 0 0
09/10/2019
14.85
 1,300 14.51 14.85 14.78 0 0 0
08/10/2019
14.51
 0 14.51 14.51 14.51 0 0 0
07/10/2019
14.51
 0 14.51 14.51 14.51 0 0 0
04/10/2019
14.51
 0 14.51 14.51 14.51 0 0 0
03/10/2019
14.51
 3,000 14.58 14.58 14.51 0 0 0
02/10/2019
14.58
 1,000 14.98 14.98 14.58 0 0 0
01/10/2019
14.98
 100 14.64 14.98 14.98 0 0 0
30/09/2019
14.64
 2,700 14.71 14.71 14.51 0 0 0
27/09/2019
14.71
 3,700 14.85 14.85 14.51 0 0 0
26/09/2019
14.85
 200 14.85 14.85 14.85 0 0 0
25/09/2019
14.85
 10,200 15.32 15.32 14.78 0 0 0
24/09/2019
15.32
 100 15.12 15.32 15.32 0 0 0
23/09/2019
15.12
 3,100 14.98 15.12 15.05 0 0 0
20/09/2019
14.98
 600 14.91 14.98 14.98 0 0 0
19/09/2019
14.91
 1,400 14.71 14.91 14.71 0 0 0
18/09/2019
14.71
 600 14.78 14.78 14.71 0 0 0
17/09/2019
14.78
 34,000 14.78 14.78 14.71 0 0 0
16/09/2019
14.78
 3,400 14.85 14.85 14.51 0 0 0
13/09/2019
14.85
 0 14.85 14.85 14.85 0 0 0
12/09/2019
14.85
 0 14.85 14.85 14.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |