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)
28/06/2018
11.71
 26,300 11.89 12.02 11.71 0 3,100 -0.1
27/06/2018
11.89
 5,800 11.71 12.02 11.77 1,200 4,000 -0.1
26/06/2018
11.71
 7,200 12.08 12.08 11.71 3,800 2,900 0.0
25/06/2018
12.08
 100 12.14 12.14 12.08 0 0 0
22/06/2018
12.14
 4,300 12.08 12.14 12.02 0 0 0
21/06/2018
12.08
 500 12.02 12.08 12.08 0 0 0
20/06/2018
12.02
 2,700 11.77 12.02 12.02 0 0 0
19/06/2018
11.77
 35,100 12.33 12.33 11.77 0 0 0
18/06/2018
12.33
 7,100 12.33 12.33 12.08 0 0 0
15/06/2018
12.33
 10,539 12.26 12.33 12.02 0 0 0
14/06/2018
12.26
 4,000 12.63 12.63 12.26 0 0 0
13/06/2018
12.63
 5,900 12.51 12.63 12.57 0 0 0
12/06/2018
12.51
 939 12.51 12.51 12.33 0 0 0
11/06/2018
12.51
 400 13.19 13.19 12.51 0 0 0
08/06/2018
13.19
 5,700 12.94 13.19 12.20 0 0 0
07/06/2018
12.94
 22,500 12.57 12.94 12.26 0 0 0
06/06/2018
12.57
 9,200 12.39 12.57 12.02 0 0 0
05/06/2018
12.39
 13,900 12.57 12.63 12.08 0 0 0
04/06/2018
12.57
 9,100 12.51 12.57 11.96 0 0 0
01/06/2018
12.51
 10,400 12.63 12.88 12.02 0 0 0
31/05/2018
12.63
 17,700 12.02 12.63 11.59 0 0 0
30/05/2018
12.02
 27,900 11.65 12.02 11.46 0 0 0
29/05/2018
11.65
 2,718 11.77 11.77 11.40 0 0 0
28/05/2018
11.77
 42,800 12.20 12.20 11.40 0 0 0
25/05/2018
12.20
 7,700 12.33 12.33 11.71 0 0 0
24/05/2018
12.33
 4,400 11.96 12.33 12.08 0 0 0
23/05/2018
11.96
 17,480 11.77 11.96 11.83 0 0 0
22/05/2018
11.77
 12,600 12.08 12.08 11.71 0 2,000 -0.0
21/05/2018
12.08
 41,300 12.26 12.26 12.08 0 0 0
18/05/2018
12.26
 7,120 12.26 12.26 12.02 0 0 0
17/05/2018
12.26
 9,910 12.33 12.33 11.83 0 0 0
16/05/2018
12.33
 4,000 12.33 12.33 12.02 0 0 0
15/05/2018
12.33
 16,600 11.83 12.33 11.89 0 0 0
14/05/2018
11.83
 34,920 12.33 12.39 11.40 0 0 0
11/05/2018
12.33
 8,000 12.39 12.51 12.33 0 0 0
10/05/2018
12.39
 19,400 12.70 12.70 12.33 0 0 0
09/05/2018
12.70
 5,400 12.70 12.70 12.33 0 0 0
08/05/2018
12.70
 4,700 12.33 12.88 12.33 0 0 0
07/05/2018
12.33
 27,800 12.51 12.63 12.33 0 0 0
04/05/2018
12.51
 6,000 12.63 12.63 12.33 0 0 0
03/05/2018
12.63
 10,300 12.82 12.88 12.33 0 0 0
02/05/2018
12.82
 2,700 12.39 12.94 12.33 0 0 0
27/04/2018
12.39
 11,920 12.33 12.63 12.26 0 0 0
26/04/2018
12.33
 15,000 12.94 12.94 12.14 0 0 0
24/04/2018
12.94
 14,600 12.88 12.94 12.08 0 0 0
23/04/2018
12.88
 29,000 13.25 13.50 12.88 0 0 0
20/04/2018
13.25
 17,300 13.44 13.44 12.94 0 0 0
19/04/2018
13.44
 9,700 13.37 13.56 12.94 0 0 0
18/04/2018
13.37
 13,900 13.44 13.44 12.94 0 0 0
17/04/2018
13.44
 3,600 13.50 14.05 13.19 0 0 0
16/04/2018
13.50
 300 13.50 13.50 13.50 0 0 0
13/04/2018
13.50
 37,710 13.56 13.56 13.00 0 0 0
12/04/2018
13.56
 19,500 13.56 13.62 12.94 0 0 0
11/04/2018
13.56
 10,500 13.68 13.81 13.37 0 0 0
10/04/2018
13.68
 15,500 13.81 13.87 13.44 0 0 0
09/04/2018
13.81
 14,100 13.62 13.87 13.56 0 0 0
06/04/2018
13.62
 19,820 13.99 13.99 13.50 0 0 0
05/04/2018
13.99
 9,010 13.93 13.99 13.56 0 0 0
04/04/2018
13.93
 29,900 14.18 14.18 13.56 1,000 0 0.0
03/04/2018
14.18
 5,200 14.18 14.18 14.18 0 0 0
02/04/2018
14.18
 6,900 14.18 14.24 14.18 0 0 0
30/03/2018
14.18
 49,600 14.11 14.18 13.74 0 0 0
29/03/2018
14.11
 46,400 13.99 14.11 13.74 1,000 0 0.0
28/03/2018
13.99
 3,300 14.18 14.18 13.87 0 0 0
27/03/2018
14.18
 1,800 14.11 14.18 14.05 0 0 0
26/03/2018
14.11
 44,210 13.99 14.30 14.11 0 0 0
23/03/2018
13.99
 31,110 13.99 14.05 13.62 0 0 0
22/03/2018
13.99
 16,400 14.18 14.18 13.99 0 0 0
21/03/2018
14.18
 13,500 14.24 14.30 14.18 0 0 0
20/03/2018: Cổ tức tiền mặt tỉ lệ: 3.4%
20/03/2018
14.24
 27,900 14.27 14.30 14.11 0 0 0
19/03/2018
14.27
 12,500 14.40 14.52 14.09 0 0 0
16/03/2018
14.40
 12,400 13.97 14.58 14.03 0 0 0
15/03/2018
13.97
 22,100 14.46 14.58 13.97 2,500 0 0.1
14/03/2018
14.46
 40,250 14.88 14.88 14.27 500 0 0.0
13/03/2018
14.88
 31,300 15.12 15.12 14.52 0 0 0
12/03/2018
15.12
 12,100 15.12 15.25 15.06 0 0 0
09/03/2018
15.12
 30,910 15.67 15.73 15.12 0 0 0
08/03/2018
15.67
 37,800 15.49 15.73 15.49 0 0 0
07/03/2018
15.49
 57,000 15.91 15.97 14.88 0 0 0
06/03/2018
15.91
 30,740 15.61 16.04 15.12 0 0 0
05/03/2018
15.61
 56,200 15.55 15.61 15.06 0 0 0
02/03/2018
15.55
 47,700 15.61 15.91 15.12 0 0 0
01/03/2018
15.61
 28,900 16.04 16.04 15.49 1,900 0 0.0
28/02/2018
16.04
 54,340 15.61 16.16 15.55 0 3,900 -0.1
27/02/2018
15.61
 51,800 15.85 15.91 15.00 0 0 0
26/02/2018
15.85
 36,000 15.06 16.34 15.12 0 0 0
23/02/2018
15.06
 72,250 14.88 15.18 14.82 0 0 0
22/02/2018
14.88
 38,900 14.88 15.06 14.46 0 0 0
21/02/2018
14.88
 12,800 14.88 15.55 13.73 0 0 0
13/02/2018
14.88
 56,050 14.82 16.28 14.82 0 0 0
12/02/2018
14.82
 27,000 14.46 14.82 14.52 0 0 0
09/02/2018
14.46
 13,100 14.27 14.64 13.97 0 0 0
08/02/2018
14.27
 43,100 13.97 14.88 13.36 100 0 0.0
07/02/2018
13.97
 43,500 13.67 15.12 13.61 0 0 0
06/02/2018
13.67
 91,000 14.76 14.76 13.36 0 0 0
05/02/2018
14.76
 28,200 14.70 14.82 14.27 0 0 0
02/02/2018
14.70
 34,200 15.00 15.06 14.58 0 0 0
01/02/2018
15.00
 35,000 15.06 15.18 14.94 0 0 0
31/01/2018
15.06
 12,100 15.18 15.25 15.06 0 0 0
30/01/2018
15.18
 121,200 15.37 15.37 14.88 0 9,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |