CTCP Nước giải khát Sanest Khánh Hòa (skh)

25.60
0
(0%)

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)
17/04/2019
15.10
7,100 14.79 15.10 14.79 2,500 0 0.1
16/04/2019
14.79
4,500 15.04 15.04 14.79 2,000 0 0.0
12/04/2019
15.04
100 15.10 15.10 15.04 0 0 0
11/04/2019
15.10
11,756 14.85 15.10 14.98 0 0 0
10/04/2019
14.85
2,900 15.16 15.16 14.85 0 0 0
09/04/2019
15.16
6,600 15.22 15.22 14.79 3,700 0 0.1
08/04/2019
15.22
4,420 14.79 15.22 14.79 2,800 0 0.1
05/04/2019
14.79
3,400 14.79 14.85 14.79 600 0 0.0
04/04/2019
14.79
600 14.79 14.79 14.79 0 0 0
03/04/2019
14.79
2,100 14.54 14.79 14.79 2,100 0 0.1
02/04/2019
14.54
6,800 14.79 14.85 14.54 4,900 0 0.1
01/04/2019
14.79
6,876 14.79 14.79 14.61 0 0 0
29/03/2019
14.79
0 14.79 14.79 14.79 0 0 0
28/03/2019
14.79
0 14.79 14.79 14.79 0 0 0
27/03/2019
14.79
1,200 14.79 14.79 14.79 0 0 0
26/03/2019
14.79
3,000 15.10 15.10 14.79 3,000 0 0.1
25/03/2019
15.10
11,400 14.91 15.10 14.54 2,400 0 0.1
22/03/2019
14.91
1,700 14.91 14.91 14.91 1,700 0 0.0
21/03/2019
14.91
6,500 14.91 14.98 14.91 4,800 0 0.1
20/03/2019
14.91
11,800 14.98 15.16 14.91 4,500 0 0.1
19/03/2019
14.98
6,600 14.98 14.98 14.91 3,600 0 0.1
18/03/2019
14.98
3,400 15.10 15.10 14.85 0 0 0
15/03/2019
15.10
10,800 14.67 15.10 14.67 0 0 0
14/03/2019
14.67
6,100 14.54 14.67 14.48 1,600 0 0.0
13/03/2019
14.54
200 14.48 14.67 14.54 0 0 0
12/03/2019
14.48
800 14.67 14.67 14.05 0 0 0
11/03/2019
14.67
200 14.73 14.73 14.61 100 0 0.0
08/03/2019
14.73
600 14.85 14.85 13.62 0 100 -0.0
07/03/2019
14.85
1,300 14.79 14.85 14.79 1,200 0 0.0
06/03/2019
14.79
8,000 14.73 14.79 14.73 2,200 0 0.1
05/03/2019
14.73
2,310 14.61 14.73 14.73 0 0 0
04/03/2019
14.61
4,800 14.54 14.73 14.48 100 0 0.0
01/03/2019
14.54
600 14.54 14.54 14.54 400 0 0.0
28/02/2019
14.54
1,800 14.48 14.61 14.48 700 0 0.0
27/02/2019
14.48
6,600 14.18 14.67 14.36 0 0 0
26/02/2019
14.18
11,200 14.18 14.36 14.18 4,000 0 0.1
25/02/2019
14.18
13,200 14.18 14.18 14.18 4,000 0 0.1
22/02/2019
14.18
7,300 14.18 14.18 14.18 4,000 0 0.1
21/02/2019
14.18
6,400 14.18 14.18 14.18 2,000 0 0.0
20/02/2019
14.18
5,110 14.11 14.18 14.18 3,200 0 0.1
19/02/2019
14.11
6,400 14.05 14.18 14.11 0 0 0
18/02/2019
14.05
400 14.18 14.18 14.05 0 0 0
15/02/2019
14.18
3,000 13.99 14.18 13.99 2,700 0 0.1
14/02/2019
13.99
1,000 13.99 14.05 13.99 300 0 0.0
13/02/2019
13.99
300 14.18 14.18 13.99 200 0 0.0
12/02/2019
14.18
6,800 13.87 14.18 13.93 0 0 0
11/02/2019
13.87
5,200 13.87 13.87 12.33 4,100 0 0.1
01/02/2019
13.87
0 13.93 13.87 13.87 0 0 0
31/01/2019
13.93
600 13.87 13.93 13.87 400 0 0.0
30/01/2019
13.87
7,310 14.30 14.36 13.87 0 0 0
29/01/2019
14.30
0 14.30 14.30 14.30 0 0 0
28/01/2019
14.30
100 13.87 14.30 14.30 0 0 0
25/01/2019
13.87
3,809 13.93 14.18 13.87 0 0 0
24/01/2019
13.93
10 13.74 13.93 13.93 0 0 0
23/01/2019
13.74
2,900 13.99 13.99 13.74 2,600 0 0.0
22/01/2019
13.99
5,010 13.93 13.99 13.99 2,600 0 0.1
21/01/2019
13.93
6,700 14.36 14.36 13.93 0 0 0
18/01/2019
14.36
110 13.93 14.36 14.36 0 0 0
17/01/2019
13.93
0 13.87 13.93 13.93 0 0 0
16/01/2019
13.87
13,000 13.74 14.05 13.74 2,000 0 0.0
15/01/2019
13.74
3,900 13.68 13.74 13.74 0 0 0
14/01/2019
13.68
700 14.79 14.79 13.68 0 0 0
11/01/2019
14.79
100 13.99 14.79 14.79 0 0 0
10/01/2019
13.99
5,100 14.11 14.11 13.99 0 0 0
09/01/2019
14.11
2,600 14.18 14.18 13.81 0 0 0
08/01/2019
14.18
0 14.18 14.18 14.18 0 0 0
07/01/2019
14.18
0 14.18 14.18 14.18 0 0 0
04/01/2019
14.18
1,100 14.79 14.79 14.18 0 0 0
03/01/2019
14.79
100 14.79 14.79 14.79 0 0 0
02/01/2019
14.79
2,300 15.35 15.35 14.18 0 0 0
28/12/2018
15.35
25,300 15.16 15.96 14.36 0 0 0
27/12/2018
15.16
20,650 14.18 16.02 14.30 0 0 0
26/12/2018
14.18
32,200 14.48 15.28 14.11 0 0 0
25/12/2018
14.48
32,600 15.10 15.28 13.56 0 0 0
24/12/2018
15.10
31,589 14.67 15.10 13.56 2,900 0 0.1
21/12/2018
14.67
46,000 13.93 14.67 13.62 3,100 0 0.1
20/12/2018
13.93
1,100 13.87 14.18 13.93 0 0 0
19/12/2018
13.87
7,110 13.62 14.18 13.87 0 0 0
18/12/2018
13.62
13,800 14.18 14.18 13.62 4,000 0 0.1
17/12/2018
14.18
4,200 13.81 14.18 14.05 900 0 0.0
14/12/2018
13.81
5,700 14.05 14.18 13.81 3,600 0 0.1
13/12/2018
14.05
2,400 13.81 14.11 13.99 0 0 0
12/12/2018
13.81
14,010 13.74 14.11 13.74 2,000 0 0.0
11/12/2018
13.74
4,800 13.81 13.81 13.56 0 0 0
10/12/2018
13.81
2,200 13.87 13.87 13.68 2,000 0 0.0
07/12/2018
13.87
8,600 13.62 13.87 13.62 0 0 0
06/12/2018
13.62
5,400 13.56 13.62 13.37 500 0 0.0
05/12/2018
13.56
5,800 13.56 13.56 13.25 500 0 0.0
04/12/2018
13.56
13,600 13.68 13.68 12.94 500 0 0.0
03/12/2018
13.68
400 13.37 13.68 13.37 0 0 0
30/11/2018
13.37
300 12.82 13.37 13.37 0 0 0
29/11/2018
12.82
700 12.82 12.82 12.82 0 0 0
28/11/2018
12.82
400 12.82 12.82 12.82 0 0 0
27/11/2018
12.82
2,500 12.82 12.94 12.82 0 0 0
26/11/2018
12.82
6,300 12.82 12.94 12.45 0 0 0
23/11/2018
12.82
11,000 12.94 12.94 12.70 0 0 0
22/11/2018
12.94
20,900 13.50 13.50 12.76 0 0 0
21/11/2018
13.50
0 13.50 13.50 13.50 0 0 0
20/11/2018
13.50
0 13.50 13.50 13.50 0 0 0
19/11/2018
13.50
300 13.25 13.50 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |