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)
10/09/2019
14.71
 1,100 14.64 14.71 14.71 0 0 0
09/09/2019
14.64
 0 14.64 14.64 14.64 0 0 0
06/09/2019
14.64
 0 14.64 14.64 14.64 0 0 0
05/09/2019
14.64
 17,300 14.71 14.98 14.58 0 0 0
04/09/2019
14.71
 1,400 14.78 14.78 14.71 0 0 0
03/09/2019
14.78
 5,100 14.91 14.91 14.64 0 0 0
30/08/2019
14.91
 29 14.91 14.91 14.91 0 0 0
29/08/2019
14.91
 0 14.91 14.91 14.91 0 0 0
28/08/2019
14.91
 1,100 14.91 14.91 14.91 0 0 0
27/08/2019
14.91
 7,700 14.91 14.91 14.91 0 0 0
26/08/2019
14.91
 1,900 14.85 14.98 14.91 0 0 0
23/08/2019
14.85
 16,700 15.12 15.12 14.85 500 0 0.0
22/08/2019
15.12
 2,700 15.05 15.12 15.05 0 0 0
21/08/2019
15.05
 16,400 15.18 15.18 15.05 4,500 0 0.1
20/08/2019
15.18
 0 15.18 15.18 15.18 0 0 0
19/08/2019
15.18
 300 15.18 15.18 15.18 0 0 0
16/08/2019
15.18
 3,900 15.18 15.18 15.18 1,100 0 0.0
15/08/2019
15.18
 1,100 15.45 15.45 15.18 0 0 0
14/08/2019
15.45
 100 15.45 15.45 15.45 0 0 0
13/08/2019
15.45
 1,100 15.05 15.45 15.05 0 0 0
12/08/2019
15.05
 0 15.05 15.05 15.05 0 0 0
09/08/2019
15.05
 0 15.05 15.05 15.05 0 0 0
08/08/2019
15.05
 500 14.98 15.05 15.05 0 0 0
07/08/2019
14.98
 0 14.98 14.98 14.98 0 0 0
06/08/2019
14.98
 3,300 14.98 14.98 14.91 0 0 0
05/08/2019
14.98
 5,500 15.05 15.05 14.98 0 0 0
02/08/2019
15.05
 11,000 15.05 15.05 15.05 2,100 0 0.0
01/08/2019
15.05
 3,800 15.05 15.05 15.05 2,500 0 0.1
31/07/2019
15.05
 7,700 15.05 15.12 15.05 5,200 0 0.1
30/07/2019
15.05
 6,700 14.91 15.18 15.05 2,500 0 0.1
29/07/2019
14.91
 54,500 15.18 15.32 14.91 0 0 0
26/07/2019
15.18
 13,130 14.85 15.18 14.85 5,600 0 0.1
25/07/2019
14.85
 8,700 15.18 15.18 14.85 5,200 0 0.1
24/07/2019
15.18
 11,400 15.25 15.32 15.18 5,200 0 0.1
23/07/2019
15.25
 9,800 15.12 15.32 15.18 0 0 0
22/07/2019
15.12
 20,000 15.45 15.45 15.12 5,200 0 0.1
19/07/2019
15.45
 7,500 15.45 15.45 15.18 4,200 0 0.1
18/07/2019
15.45
 30,600 15.32 15.93 15.32 0 0 0
17/07/2019
15.32
 3,900 15.32 15.32 15.32 3,600 0 0.1
16/07/2019
15.32
 6,420 15.25 15.32 15.18 1,400 0 0.0
15/07/2019
15.25
 22,100 15.32 15.32 15.18 10,200 0 0.2
12/07/2019
15.32
 17,100 15.39 15.39 15.32 10,200 0 0.2
11/07/2019
15.39
 14,300 15.32 15.39 15.39 0 0 0
10/07/2019
15.32
 10,200 15.39 15.45 15.32 8,800 0 0.2
09/07/2019
15.39
 63,500 15.39 15.52 15.32 5,900 0 0.1
08/07/2019
15.39
 14,000 15.39 15.39 15.32 7,800 0 0.2
05/07/2019
15.39
 7,800 15.39 15.45 15.39 3,100 0 0.1
04/07/2019
15.39
 1,600 15.45 15.52 15.39 300 0 0.0
03/07/2019
15.45
 15,300 15.39 15.45 15.39 6,900 0 0.2
02/07/2019
15.39
 3,500 15.39 15.39 15.39 1,600 0 0.0
01/07/2019
15.39
 1,620 15.39 15.39 15.39 600 0 0.0
28/06/2019
15.39
 1,500 15.45 15.45 15.39 1,500 0 0.0
27/06/2019
15.45
 500 15.45 15.45 15.45 0 0 0
26/06/2019
15.45
 2,000 15.39 15.45 15.45 2,000 0 0.0
25/06/2019
15.39
 10,300 15.45 15.72 15.39 5,100 0 0.1
24/06/2019
15.45
 2,300 15.52 15.52 15.39 200 0 0.0
21/06/2019
15.52
 0 15.52 15.52 15.52 0 0 0
20/06/2019
15.52
 44,200 15.32 15.66 15.39 0 0 0
19/06/2019
15.32
 5,600 15.45 15.45 15.32 4,900 0 0.1
18/06/2019
15.45
 9,600 15.39 15.45 15.39 5,100 0 0.1
17/06/2019
15.39
 16,400 15.45 15.52 15.25 5,100 0 0.1
14/06/2019
15.45
 5,400 15.32 15.45 15.39 0 0 0
13/06/2019
15.32
 0 15.32 15.32 15.32 0 0 0
12/06/2019
15.32
 500 15.45 15.45 15.32 500 0 0.0
11/06/2019
15.45
 2,700 15.18 15.45 15.18 1,100 0 0.0
10/06/2019
15.18
 5,100 15.18 15.18 15.18 5,100 0 0.1
07/06/2019
15.18
 19,200 15.18 15.18 14.91 5,200 0 0.1
06/06/2019
15.18
 25,500 15.39 15.39 13.90 0 100 -0.0
05/06/2019
15.39
 8,700 15.39 15.52 15.39 5,100 0 0.1
04/06/2019
15.39
 16,400 15.32 15.52 15.39 0 0 0
03/06/2019
15.32
 20,300 15.39 15.45 15.32 1,400 0 0.0
31/05/2019
15.39
 2,500 15.45 15.45 15.39 1,100 0 0.0
30/05/2019
15.45
 1,200 15.52 15.52 15.32 0 0 0
29/05/2019
15.52
 100 15.52 15.52 15.52 0 0 0
28/05/2019
15.52
 0 15.45 15.52 15.52 0 0 0
27/05/2019
15.45
 1,300 15.52 15.52 15.45 1,100 0 0.0
24/05/2019
15.52
 1,100 15.52 15.59 15.52 0 0 0
23/05/2019
15.52
 16,600 15.39 15.52 15.25 400 0 0.0
22/05/2019
15.39
 2,600 15.39 15.39 15.39 2,600 0 0.1
21/05/2019
15.39
 10,200 15.39 15.52 15.39 7,600 0 0.2
20/05/2019
15.39
 11,800 15.59 15.72 15.39 5,300 0 0.1
17/05/2019
15.59
 9,600 15.86 15.86 15.52 6,000 0 0.1
16/05/2019: Cổ tức tiền mặt tỉ lệ: 22.22%
16/05/2019
15.86
 2,000 15.78 15.86 15.86 0 0 0
15/05/2019
15.78
 29,000 15.90 15.90 15.78 0 0 0
14/05/2019
15.90
 25,130 15.41 15.90 15.41 0 0 0
13/05/2019
15.41
 5,500 15.65 15.72 15.41 0 0 0
10/05/2019
15.65
 0 15.59 15.65 15.65 0 0 0
09/05/2019
15.59
 18,300 15.53 15.72 15.59 0 0 0
08/05/2019
15.53
 28,310 15.10 15.53 15.16 0 0 0
07/05/2019
15.10
 12,130 14.91 15.10 14.98 4,800 0 0.1
06/05/2019
14.91
 16,300 14.91 15.04 14.91 2,000 0 0.0
03/05/2019
14.91
 8,700 14.91 14.98 14.79 4,800 0 0.1
02/05/2019
14.91
 11,200 14.91 14.98 14.85 4,800 0 0.1
26/04/2019
14.91
 15,300 15.28 15.28 14.91 0 0 0
25/04/2019
15.28
 0 15.10 15.28 15.28 0 0 0
24/04/2019
15.10
 3,700 14.98 15.35 15.10 0 0 0
23/04/2019
14.98
 2,850 15.41 15.41 14.91 0 0 0
22/04/2019
15.41
 5,700 14.67 15.41 14.79 4,500 0 0.1
19/04/2019
14.67
 8,900 14.79 14.79 14.67 4,300 0 0.1
18/04/2019
14.79
 11,410 15.10 15.10 14.79 8,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |