CTCP Nước giải khát Sanest Khánh Hòa (skh)

29
0.10
(0.35%)
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
(2024-08-20) 		-0.10 -0.34% 57,300 0 0
28.80
30.80
29
2 tháng
(2024-07-22) 		-0.80 -2.68% 153,300 0 0
28.80
30.80
29
3 tháng
(2024-06-21) 		0 0% 271,300 0 0
28.80
30.80
29
6 tháng
(2024-03-25) 		0.20 0.69% 568,306 -100 -0.0
28
31.10
29
12 tháng
(2023-09-25) 		3 11.54% 1,464,487 3,600 0.1
25.60
31.10
29
24 tháng
(2022-09-30) 		5.93 25.69% 3,780,120 -273,400 -6.6
19.93
31.10
29
36 tháng
(2021-10-05) 		9.98 52.48% 12,745,074 -300,800 -9.0
18.58
31.76
29
60 tháng
(2019-10-16) 		12.61 76.93% 20,003,932 -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)
14/09/2018
13.90
 19,300 13.97 13.97 13.90 0 0 0
13/09/2018
13.97
 10,300 13.84 13.97 13.84 6,100 0 0.1
12/09/2018
13.84
 33,500 13.70 13.84 13.70 4,800 0 0.1
11/09/2018
13.70
 5,200 14.17 14.17 13.64 500 0 0.0
10/09/2018
14.17
 800 14.37 14.37 14.17 800 0 0.0
07/09/2018
14.37
 2,300 13.84 14.37 13.84 700 0 0.0
06/09/2018
13.84
 7,000 13.90 13.97 13.84 5,600 0 0
05/09/2018
13.90
 10,100 13.90 13.90 13.84 4,800 0 0.1
04/09/2018
13.90
 8,400 13.90 14.10 13.90 5,600 0 0.1
31/08/2018
13.90
 16,700 14.10 14.24 13.90 5,500 0 0.1
30/08/2018
14.10
 14,000 13.90 14.24 13.90 5,600 0 0.1
29/08/2018
13.90
 7,000 13.77 13.97 13.90 0 0 0
28/08/2018
13.77
 7,700 13.77 14.50 13.77 5,300 0 0.1
27/08/2018
13.77
 13,000 14.57 14.57 13.70 1,600 0 0.0
24/08/2018
14.57
 5,400 14.17 14.57 14.10 0 0 0
23/08/2018
14.17
 6,800 13.90 14.17 13.90 0 0 0
22/08/2018
13.90
 300 13.77 13.90 13.90 0 0 0
21/08/2018
13.77
 1,700 13.97 14.17 13.77 0 0 0
20/08/2018
13.97
 25,100 13.70 13.97 13.64 0 0 0
17/08/2018
13.70
 16,800 13.04 13.84 13.24 0 0 0
16/08/2018
13.04
 21,400 12.97 13.11 12.97 2,000 0 0.0
15/08/2018
12.97
 24,200 13.04 13.31 12.97 0 0 0
14/08/2018
13.04
 4,900 13.04 13.24 13.04 0 0 0
13/08/2018
13.04
 17,500 12.97 13.17 13.04 0 0 0
10/08/2018
12.97
 5,100 13.11 13.24 12.97 2,000 0 0.0
09/08/2018
13.11
 12,300 13.04 13.17 13.04 0 0 0
08/08/2018
13.04
 3,600 12.97 13.04 12.97 2,500 0 0.0
07/08/2018
12.97
 22,000 13.04 13.04 12.91 12,300 0 0.2
06/08/2018
13.04
 1,200 12.97 13.11 12.97 0 0 0
03/08/2018
12.97
 6,600 12.97 12.97 12.97 0 0 0
02/08/2018
12.97
 100 13.04 13.04 12.97 0 0 0
01/08/2018
13.04
 10,700 12.97 13.04 12.91 0 0 0
31/07/2018
12.97
 23,100 12.91 12.97 12.91 0 0 0
30/07/2018
12.91
 3,800 12.84 12.91 12.77 0 0 0
27/07/2018
12.84
 6,200 12.91 12.97 12.77 0 0 0
26/07/2018
12.91
 1,300 12.91 12.91 12.84 0 0 0
25/07/2018
12.91
 9,000 12.64 12.91 12.91 0 0 0
24/07/2018
12.64
 4,600 12.97 13.17 12.64 0 0 0
23/07/2018
12.97
 5,900 12.64 13.24 12.64 0 0 0
20/07/2018
12.64
 3,500 12.57 12.77 12.64 0 0 0
19/07/2018
12.57
 10,900 12.64 12.64 12.51 0 0 0
18/07/2018
12.64
 3,100 13.04 13.04 12.57 0 0 0
17/07/2018
13.04
 200 12.64 13.04 13.04 0 0 0
16/07/2018
12.64
 1,100 12.51 13.11 12.64 0 0 0
13/07/2018
12.51
 1,100 12.64 12.64 12.51 0 0 0
12/07/2018
12.64
 23,000 12.64 12.64 12.51 0 9,100 -0.2
11/07/2018
12.64
 16,800 12.71 12.71 12.44 0 6,000 -0.1
10/07/2018
12.71
 6,300 12.64 12.77 12.57 0 5,600 -0.1
09/07/2018
12.64
 1,000 12.64 12.77 12.64 0 0 0
06/07/2018
12.64
 23,400 12.84 12.84 12.64 10,000 15,400 -0.1
05/07/2018
12.84
 10,000 13.11 13.11 12.84 10,000 0 0.2
04/07/2018
13.11
 100 12.51 13.11 13.11 0 0 0
03/07/2018
12.51
 1,200 12.37 13.31 12.51 0 0 0
02/07/2018
12.37
 10,200 13.57 13.57 12.37 0 0 0
29/06/2018
13.57
 28,200 12.64 14.50 12.64 0 7,000 -0.1
28/06/2018
12.64
 26,300 12.84 12.97 12.64 0 3,100 -0.1
27/06/2018
12.84
 5,800 12.64 12.97 12.71 1,200 4,000 -0.1
26/06/2018
12.64
 7,200 13.04 13.04 12.64 3,800 2,900 0.0
25/06/2018
13.04
 100 13.11 13.11 13.04 0 0 0
22/06/2018
13.11
 4,300 13.04 13.11 12.97 0 0 0
21/06/2018
13.04
 500 12.97 13.04 13.04 0 0 0
20/06/2018
12.97
 2,700 12.71 12.97 12.97 0 0 0
19/06/2018
12.71
 35,100 13.31 13.31 12.71 0 0 0
18/06/2018
13.31
 7,100 13.31 13.31 13.04 0 0 0
15/06/2018
13.31
 10,539 13.24 13.31 12.97 0 0 0
14/06/2018
13.24
 4,000 13.64 13.64 13.24 0 0 0
13/06/2018
13.64
 5,900 13.50 13.64 13.57 0 0 0
12/06/2018
13.50
 939 13.50 13.50 13.31 0 0 0
11/06/2018
13.50
 400 14.24 14.24 13.50 0 0 0
08/06/2018
14.24
 5,700 13.97 14.24 13.17 0 0 0
07/06/2018
13.97
 22,500 13.57 13.97 13.24 0 0 0
06/06/2018
13.57
 9,200 13.37 13.57 12.97 0 0 0
05/06/2018
13.37
 13,900 13.57 13.64 13.04 0 0 0
04/06/2018
13.57
 9,100 13.50 13.57 12.91 0 0 0
01/06/2018
13.50
 10,400 13.64 13.90 12.97 0 0 0
31/05/2018
13.64
 17,700 12.97 13.64 12.51 0 0 0
30/05/2018
12.97
 27,900 12.57 12.97 12.37 0 0 0
29/05/2018
12.57
 2,718 12.71 12.71 12.31 0 0 0
28/05/2018
12.71
 42,800 13.17 13.17 12.31 0 0 0
25/05/2018
13.17
 7,700 13.31 13.31 12.64 0 0 0
24/05/2018
13.31
 4,400 12.91 13.31 13.04 0 0 0
23/05/2018
12.91
 17,480 12.71 12.91 12.77 0 0 0
22/05/2018
12.71
 12,600 13.04 13.04 12.64 0 2,000 -0.0
21/05/2018
13.04
 41,300 13.24 13.24 13.04 0 0 0
18/05/2018
13.24
 7,120 13.24 13.24 12.97 0 0 0
17/05/2018
13.24
 9,910 13.31 13.31 12.77 0 0 0
16/05/2018
13.31
 4,000 13.31 13.31 12.97 0 0 0
15/05/2018
13.31
 16,600 12.77 13.31 12.84 0 0 0
14/05/2018
12.77
 34,920 13.31 13.37 12.31 0 0 0
11/05/2018
13.31
 8,000 13.37 13.50 13.31 0 0 0
10/05/2018
13.37
 19,400 13.70 13.70 13.31 0 0 0
09/05/2018
13.70
 5,400 13.70 13.70 13.31 0 0 0
08/05/2018
13.70
 4,700 13.31 13.90 13.31 0 0 0
07/05/2018
13.31
 27,800 13.50 13.64 13.31 0 0 0
04/05/2018
13.50
 6,000 13.64 13.64 13.31 0 0 0
03/05/2018
13.64
 10,300 13.84 13.90 13.31 0 0 0
02/05/2018
13.84
 2,700 13.37 13.97 13.31 0 0 0
27/04/2018
13.37
 11,920 13.31 13.64 13.24 0 0 0
26/04/2018
13.31
 15,000 13.97 13.97 13.11 0 0 0
24/04/2018
13.97
 14,600 13.90 13.97 13.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |