CTCP Nước giải khát Sanest Khánh Hòa (skh)

25.10
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
(2024-10-09) 		0 0% 146,300 0 0
23.40
25.40
25.10
2 tháng
(2024-09-09) 		-1.67 -6.25% 364,300 100 0.0
23.40
28.53
25.10
3 tháng
(2024-08-12) 		-1.58 -5.92% 462,000 100 0.0
23.40
28.53
25.10
6 tháng
(2024-05-13) 		-1.95 -7.21% 759,800 100 0.0
23.40
28.81
25.10
12 tháng
(2023-11-14) 		-0.38 -1.48% 1,521,299 4,700 0.1
23.40
28.81
25.10
24 tháng
(2022-11-21) 		5.35 27.09% 3,201,210 -104,300 -2.4
18.47
28.81
25.10
36 tháng
(2021-11-24) 		2.47 10.91% 8,216,418 -64,100 -1.0
18.47
28.81
25.10
60 tháng
(2019-12-05) 		9.17 57.59% 20,120,822 -485,100 -12.3
12.69
29.42
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2018
13.25
 15,200 13.37 13.37 12.63 0 0 0
15/11/2018
13.37
 5,000 13.50 13.50 12.88 0 0 0
14/11/2018
13.50
 21,100 13.56 13.56 13.44 0 0 0
13/11/2018
13.56
 15,400 13.50 13.68 13.56 0 0 0
12/11/2018
13.50
 500 13.44 13.50 13.50 0 0 0
09/11/2018
13.44
 24,600 13.50 13.56 13.31 0 0 0
08/11/2018
13.50
 1,400 13.44 13.50 13.44 0 0 0
07/11/2018
13.44
 0 13.44 13.44 13.44 0 0 0
06/11/2018
13.44
 200 13.31 13.44 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |