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
(2024-08-21) 		-0.10 -0.34% 56,000 0 0
28.80
30.80
29
2 tháng
(2024-07-22) 		-0.80 -2.68% 159,100 0 0
28.80
30.80
29
3 tháng
(2024-06-24) 		0 0% 276,800 0 0
28.80
30.80
29
6 tháng
(2024-03-25) 		0.20 0.69% 574,106 -100 -0.0
28
31.10
29
12 tháng
(2023-09-26) 		2.90 11.11% 1,457,287 3,600 0.1
25.60
31.10
29
24 tháng
(2022-10-03) 		5.93 25.69% 3,777,798 -273,400 -6.6
19.93
31.10
29
36 tháng
(2021-10-06) 		9.98 52.48% 12,739,074 -300,800 -9.0
18.58
31.76
29
60 tháng
(2019-10-17) 		12.61 76.93% 20,007,732 -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)
09/07/2019
16.61
 63,500 16.61 16.76 16.54 5,900 0 0.1
08/07/2019
16.61
 14,000 16.61 16.61 16.54 7,800 0 0.2
05/07/2019
16.61
 7,800 16.61 16.68 16.61 3,100 0 0.1
04/07/2019
16.61
 1,600 16.68 16.76 16.61 300 0 0.0
03/07/2019
16.68
 15,300 16.61 16.68 16.61 6,900 0 0.2
02/07/2019
16.61
 3,500 16.61 16.61 16.61 1,600 0 0.0
01/07/2019
16.61
 1,620 16.61 16.61 16.61 600 0 0.0
28/06/2019
16.61
 1,500 16.68 16.68 16.61 1,500 0 0.0
27/06/2019
16.68
 500 16.68 16.68 16.68 0 0 0
26/06/2019
16.68
 2,000 16.61 16.68 16.68 2,000 0 0.0
25/06/2019
16.61
 10,300 16.68 16.97 16.61 5,100 0 0.1
24/06/2019
16.68
 2,300 16.76 16.76 16.61 200 0 0.0
21/06/2019
16.76
 0 16.76 16.76 16.76 0 0 0
20/06/2019
16.76
 44,200 16.54 16.90 16.61 0 0 0
19/06/2019
16.54
 5,600 16.68 16.68 16.54 4,900 0 0.1
18/06/2019
16.68
 9,600 16.61 16.68 16.61 5,100 0 0.1
17/06/2019
16.61
 16,400 16.68 16.76 16.46 5,100 0 0.1
14/06/2019
16.68
 5,400 16.54 16.68 16.61 0 0 0
13/06/2019
16.54
 0 16.54 16.54 16.54 0 0 0
12/06/2019
16.54
 500 16.68 16.68 16.54 500 0 0.0
11/06/2019
16.68
 2,700 16.39 16.68 16.39 1,100 0 0.0
10/06/2019
16.39
 5,100 16.39 16.39 16.39 5,100 0 0.1
07/06/2019
16.39
 19,200 16.39 16.39 16.10 5,200 0 0.1
06/06/2019
16.39
 25,500 16.61 16.61 15.01 0 100 -0.0
05/06/2019
16.61
 8,700 16.61 16.76 16.61 5,100 0 0.1
04/06/2019
16.61
 16,400 16.54 16.76 16.61 0 0 0
03/06/2019
16.54
 20,300 16.61 16.68 16.54 1,400 0 0.0
31/05/2019
16.61
 2,500 16.68 16.68 16.61 1,100 0 0.0
30/05/2019
16.68
 1,200 16.76 16.76 16.54 0 0 0
29/05/2019
16.76
 100 16.76 16.76 16.76 0 0 0
28/05/2019
16.76
 0 16.68 16.76 16.76 0 0 0
27/05/2019
16.68
 1,300 16.76 16.76 16.68 1,100 0 0.0
24/05/2019
16.76
 1,100 16.76 16.83 16.76 0 0 0
23/05/2019
16.76
 16,600 16.61 16.76 16.46 400 0 0.0
22/05/2019
16.61
 2,600 16.61 16.61 16.61 2,600 0 0.1
21/05/2019
16.61
 10,200 16.61 16.76 16.61 7,600 0 0.2
20/05/2019
16.61
 11,800 16.83 16.97 16.61 5,300 0 0.1
17/05/2019
16.83
 9,600 17.12 17.12 16.76 6,000 0 0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 22.22%
16/05/2019
17.12
 2,000 17.03 17.12 17.12 0 0 0
15/05/2019
17.03
 29,000 17.16 17.16 17.03 0 0 0
14/05/2019
17.16
 25,130 16.63 17.16 16.63 0 0 0
13/05/2019
16.63
 5,500 16.90 16.96 16.63 0 0 0
10/05/2019
16.90
 0 16.83 16.90 16.90 0 0 0
09/05/2019
16.83
 18,300 16.76 16.96 16.83 0 0 0
08/05/2019
16.76
 28,310 16.30 16.76 16.37 0 0 0
07/05/2019
16.30
 12,130 16.10 16.30 16.17 4,800 0 0.1
06/05/2019
16.10
 16,300 16.10 16.23 16.10 2,000 0 0.0
03/05/2019
16.10
 8,700 16.10 16.17 15.97 4,800 0 0.1
02/05/2019
16.10
 11,200 16.10 16.17 16.03 4,800 0 0.1
26/04/2019
16.10
 15,300 16.50 16.50 16.10 0 0 0
25/04/2019
16.50
 0 16.30 16.50 16.50 0 0 0
24/04/2019
16.30
 3,700 16.17 16.56 16.30 0 0 0
23/04/2019
16.17
 2,850 16.63 16.63 16.10 0 0 0
22/04/2019
16.63
 5,700 15.83 16.63 15.97 4,500 0 0.1
19/04/2019
15.83
 8,900 15.97 15.97 15.83 4,300 0 0.1
18/04/2019
15.97
 11,410 16.30 16.30 15.97 8,300 0 0.2
17/04/2019
16.30
 7,100 15.97 16.30 15.97 2,500 0 0.1
16/04/2019
15.97
 4,500 16.23 16.23 15.97 2,000 0 0.0
12/04/2019
16.23
 100 16.30 16.30 16.23 0 0 0
11/04/2019
16.30
 11,756 16.03 16.30 16.17 0 0 0
10/04/2019
16.03
 2,900 16.37 16.37 16.03 0 0 0
09/04/2019
16.37
 6,600 16.43 16.43 15.97 3,700 0 0.1
08/04/2019
16.43
 4,420 15.97 16.43 15.97 2,800 0 0.1
05/04/2019
15.97
 3,400 15.97 16.03 15.97 600 0 0.0
04/04/2019
15.97
 600 15.97 15.97 15.97 0 0 0
03/04/2019
15.97
 2,100 15.70 15.97 15.97 2,100 0 0.1
02/04/2019
15.70
 6,800 15.97 16.03 15.70 4,900 0 0.1
01/04/2019
15.97
 6,876 15.97 15.97 15.77 0 0 0
29/03/2019
15.97
 0 15.97 15.97 15.97 0 0 0
28/03/2019
15.97
 0 15.97 15.97 15.97 0 0 0
27/03/2019
15.97
 1,200 15.97 15.97 15.97 0 0 0
26/03/2019
15.97
 3,000 16.30 16.30 15.97 3,000 0 0.1
25/03/2019
16.30
 11,400 16.10 16.30 15.70 2,400 0 0.1
22/03/2019
16.10
 1,700 16.10 16.10 16.10 1,700 0 0.0
21/03/2019
16.10
 6,500 16.10 16.17 16.10 4,800 0 0.1
20/03/2019
16.10
 11,800 16.17 16.37 16.10 4,500 0 0.1
19/03/2019
16.17
 6,600 16.17 16.17 16.10 3,600 0 0.1
18/03/2019
16.17
 3,400 16.30 16.30 16.03 0 0 0
15/03/2019
16.30
 10,800 15.83 16.30 15.83 0 0 0
14/03/2019
15.83
 6,100 15.70 15.83 15.63 1,600 0 0.0
13/03/2019
15.70
 200 15.63 15.83 15.70 0 0 0
12/03/2019
15.63
 800 15.83 15.83 15.17 0 0 0
11/03/2019
15.83
 200 15.90 15.90 15.77 100 0 0.0
08/03/2019
15.90
 600 16.03 16.03 14.70 0 100 -0.0
07/03/2019
16.03
 1,300 15.97 16.03 15.97 1,200 0 0.0
06/03/2019
15.97
 8,000 15.90 15.97 15.90 2,200 0 0.1
05/03/2019
15.90
 2,310 15.77 15.90 15.90 0 0 0
04/03/2019
15.77
 4,800 15.70 15.90 15.63 100 0 0.0
01/03/2019
15.70
 600 15.70 15.70 15.70 400 0 0.0
28/02/2019
15.70
 1,800 15.63 15.77 15.63 700 0 0.0
27/02/2019
15.63
 6,600 15.30 15.83 15.50 0 0 0
26/02/2019
15.30
 11,200 15.30 15.50 15.30 4,000 0 0.1
25/02/2019
15.30
 13,200 15.30 15.30 15.30 4,000 0 0.1
22/02/2019
15.30
 7,300 15.30 15.30 15.30 4,000 0 0.1
21/02/2019
15.30
 6,400 15.30 15.30 15.30 2,000 0 0.0
20/02/2019
15.30
 5,110 15.23 15.30 15.30 3,200 0 0.1
19/02/2019
15.23
 6,400 15.17 15.30 15.23 0 0 0
18/02/2019
15.17
 400 15.30 15.30 15.17 0 0 0
15/02/2019
15.30
 3,000 15.10 15.30 15.10 2,700 0 0.1
14/02/2019
15.10
 1,000 15.10 15.17 15.10 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |