CTCP Nước giải khát Sanest Khánh Hòa (skh)

25.70
-0.60
(-2.28%)
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)
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
05/11/2018
13.31
 17,900 13.56 13.56 13.31 4,000 0 0.1
02/11/2018
13.56
 7,300 13.31 13.56 13.25 2,400 0 0.1
01/11/2018
13.31
 5,800 13.31 13.31 13.25 1,800 0 0.0
31/10/2018
13.31
 14,300 13.07 13.31 13.19 0 0 0
30/10/2018
13.07
 12,700 13.07 13.07 12.94 4,400 0 0.1
29/10/2018
13.07
 57,000 13.07 13.07 12.88 5,500 0 0.1
26/10/2018
13.07
 6,800 12.82 13.07 12.63 0 0 0
25/10/2018
12.82
 33,200 12.94 12.94 12.26 5,900 0 0.1
24/10/2018
12.94
 13,000 13.37 13.56 12.70 0 0 0
23/10/2018
13.37
 2,200 13.56 13.56 12.70 0 0 0
22/10/2018
13.56
 6,200 13.25 13.62 13.44 3,000 0 0.1
19/10/2018
13.25
 100 13.25 13.25 13.25 0 0 0
18/10/2018
13.25
 44,400 13.37 13.81 12.57 5,400 0 0.1
17/10/2018
13.37
 17,500 13.31 13.56 13.37 0 0 0
16/10/2018
13.31
 11,200 13.25 13.31 13.25 3,300 0 0.1
15/10/2018
13.25
 4,000 13.25 13.31 13.25 600 0 0.0
12/10/2018
13.25
 1,400 13.13 13.50 13.25 800 0 0.0
11/10/2018
13.13
 8,900 13.56 13.56 12.94 0 0 0
10/10/2018
13.56
 7,700 13.81 13.81 13.56 0 0 0
09/10/2018
13.81
 20,000 13.87 14.05 13.81 0 0 0
08/10/2018
13.87
 14,600 13.68 13.87 13.50 0 0 0
05/10/2018
13.68
 18,400 13.50 13.93 13.44 0 0 0
04/10/2018
13.50
 5,600 13.00 13.56 13.07 0 0 0
03/10/2018
13.00
 3,000 12.94 13.00 13.00 0 0 0
02/10/2018
12.94
 3,000 12.94 12.94 12.94 3,000 0 0.1
01/10/2018
12.94
 9,900 13.07 13.07 12.94 5,500 0 0.1
28/09/2018
13.07
 2,100 12.94 13.25 12.94 0 0 0
27/09/2018
12.94
 11,600 13.07 13.07 12.94 5,500 0 0.1
26/09/2018
13.07
 13,300 12.94 13.07 12.94 0 0 0
25/09/2018
12.94
 66,200 13.31 13.31 12.76 3,600 0 0.1
24/09/2018
13.31
 100 12.94 13.31 13.31 0 0 0
21/09/2018
12.94
 13,100 12.82 14.05 12.63 5,600 0 0.1
20/09/2018
12.82
 36,700 12.94 14.54 12.82 0 0 0
19/09/2018
12.94
 1,500 12.76 12.94 12.63 0 0 0
18/09/2018
12.76
 100 12.70 12.76 12.76 0 0 0
17/09/2018
12.70
 40,500 12.88 13.31 12.39 12,700 0 0.3
14/09/2018
12.88
 19,300 12.94 12.94 12.88 0 0 0
13/09/2018
12.94
 10,300 12.82 12.94 12.82 6,100 0 0.1
12/09/2018
12.82
 33,500 12.70 12.82 12.70 4,800 0 0.1
11/09/2018
12.70
 5,200 13.13 13.13 12.63 500 0 0.0
10/09/2018
13.13
 800 13.31 13.31 13.13 800 0 0.0
07/09/2018
13.31
 2,300 12.82 13.31 12.82 700 0 0.0
06/09/2018
12.82
 7,000 12.88 12.94 12.82 5,600 0 0
05/09/2018
12.88
 10,100 12.88 12.88 12.82 4,800 0 0.1
04/09/2018
12.88
 8,400 12.88 13.07 12.88 5,600 0 0.1
31/08/2018
12.88
 16,700 13.07 13.19 12.88 5,500 0 0.1
30/08/2018
13.07
 14,000 12.88 13.19 12.88 5,600 0 0.1
29/08/2018
12.88
 7,000 12.76 12.94 12.88 0 0 0
28/08/2018
12.76
 7,700 12.76 13.44 12.76 5,300 0 0.1
27/08/2018
12.76
 13,000 13.50 13.50 12.70 1,600 0 0.0
24/08/2018
13.50
 5,400 13.13 13.50 13.07 0 0 0
23/08/2018
13.13
 6,800 12.88 13.13 12.88 0 0 0
22/08/2018
12.88
 300 12.76 12.88 12.88 0 0 0
21/08/2018
12.76
 1,700 12.94 13.13 12.76 0 0 0
20/08/2018
12.94
 25,100 12.70 12.94 12.63 0 0 0
17/08/2018
12.70
 16,800 12.08 12.82 12.26 0 0 0
16/08/2018
12.08
 21,400 12.02 12.14 12.02 2,000 0 0.0
15/08/2018
12.02
 24,200 12.08 12.33 12.02 0 0 0
14/08/2018
12.08
 4,900 12.08 12.26 12.08 0 0 0
13/08/2018
12.08
 17,500 12.02 12.20 12.08 0 0 0
10/08/2018
12.02
 5,100 12.14 12.26 12.02 2,000 0 0.0
09/08/2018
12.14
 12,300 12.08 12.20 12.08 0 0 0
08/08/2018
12.08
 3,600 12.02 12.08 12.02 2,500 0 0.0
07/08/2018
12.02
 22,000 12.08 12.08 11.96 12,300 0 0.2
06/08/2018
12.08
 1,200 12.02 12.14 12.02 0 0 0
03/08/2018
12.02
 6,600 12.02 12.02 12.02 0 0 0
02/08/2018
12.02
 100 12.08 12.08 12.02 0 0 0
01/08/2018
12.08
 10,700 12.02 12.08 11.96 0 0 0
31/07/2018
12.02
 23,100 11.96 12.02 11.96 0 0 0
30/07/2018
11.96
 3,800 11.89 11.96 11.83 0 0 0
27/07/2018
11.89
 6,200 11.96 12.02 11.83 0 0 0
26/07/2018
11.96
 1,300 11.96 11.96 11.89 0 0 0
25/07/2018
11.96
 9,000 11.71 11.96 11.96 0 0 0
24/07/2018
11.71
 4,600 12.02 12.20 11.71 0 0 0
23/07/2018
12.02
 5,900 11.71 12.26 11.71 0 0 0
20/07/2018
11.71
 3,500 11.65 11.83 11.71 0 0 0
19/07/2018
11.65
 10,900 11.71 11.71 11.59 0 0 0
18/07/2018
11.71
 3,100 12.08 12.08 11.65 0 0 0
17/07/2018
12.08
 200 11.71 12.08 12.08 0 0 0
16/07/2018
11.71
 1,100 11.59 12.14 11.71 0 0 0
13/07/2018
11.59
 1,100 11.71 11.71 11.59 0 0 0
12/07/2018
11.71
 23,000 11.71 11.71 11.59 0 9,100 -0.2
11/07/2018
11.71
 16,800 11.77 11.77 11.52 0 6,000 -0.1
10/07/2018
11.77
 6,300 11.71 11.83 11.65 0 5,600 -0.1
09/07/2018
11.71
 1,000 11.71 11.83 11.71 0 0 0
06/07/2018
11.71
 23,400 11.89 11.89 11.71 10,000 15,400 -0.1
05/07/2018
11.89
 10,000 12.14 12.14 11.89 10,000 0 0.2
04/07/2018
12.14
 100 11.59 12.14 12.14 0 0 0
03/07/2018
11.59
 1,200 11.46 12.33 11.59 0 0 0
02/07/2018
11.46
 10,200 12.57 12.57 11.46 0 0 0
29/06/2018
12.57
 28,200 11.71 13.44 11.71 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |