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)
29/01/2018
15.37
 55,700 15.43 15.73 15.06 0 0 0
26/01/2018
15.43
 41,500 15.79 15.91 14.58 1,000 0 0.0
25/01/2018
15.79
 91,600 16.10 16.52 15.67 0 0 0
24/01/2018
16.10
 45,100 16.16 16.70 16.10 0 0 0
23/01/2018
16.16
 62,520 15.61 16.70 15.79 0 0 0
22/01/2018
15.61
 38,500 16.10 16.10 15.61 1,000 0 0.0
19/01/2018
16.10
 11,700 16.16 16.34 15.97 600 0 0.0
18/01/2018
16.16
 40,800 16.28 16.28 15.91 2,000 1,000 0.0
17/01/2018
16.28
 15,000 16.28 16.40 16.28 0 0 0
16/01/2018
16.28
 22,344 16.22 16.40 16.22 0 0 0
15/01/2018
16.22
 48,800 16.58 16.58 16.22 1,000 0 0.0
12/01/2018
16.58
 49,300 16.70 16.70 16.40 1,000 0 0.0
11/01/2018
16.70
 48,900 16.76 17.01 16.40 0 0 0
10/01/2018
16.76
 75,915 16.40 17.01 16.64 0 0 0
09/01/2018
16.40
 75,500 16.34 16.70 16.10 0 0 0
08/01/2018
16.34
 31,500 16.22 16.70 16.10 0 0 0
05/01/2018
16.22
 31,000 16.10 16.22 16.10 0 0 0
04/01/2018
16.10
 27,205 16.28 16.95 15.97 0 0 0
03/01/2018
16.28
 101,000 16.22 16.40 16.10 0 1,000 -0.0
02/01/2018
16.22
 63,200 16.40 16.40 16.16 2,000 0 0.1
29/12/2017
16.40
 54,900 16.40 16.52 16.16 0 0 0
28/12/2017
16.40
 61,300 16.70 16.70 16.40 1,000 0 0.0
27/12/2017
16.70
 47,600 16.76 16.95 16.40 0 4,500 -0.1
26/12/2017
16.76
 99,400 16.95 17.01 16.46 2,200 0 0.1
25/12/2017
16.95
 46,400 16.95 16.95 16.70 0 0 0
22/12/2017
16.95
 28,300 17.01 17.07 16.89 7,000 0 0.2
21/12/2017
17.01
 29,500 17.19 17.25 17.01 5,000 9,000 -0.1
20/12/2017
17.19
 35,600 17.01 17.19 16.95 5,800 10,000 -0.1
19/12/2017
17.01
 115,200 17.01 17.13 16.82 36,000 0 1.0
18/12/2017
17.01
 30,200 17.01 17.49 17.01 11,400 15,000 -0.1
15/12/2017
17.01
 16,800 17.07 17.19 17.01 7,000 0 0.2
14/12/2017
17.07
 64,800 17.07 17.13 17.01 7,100 0 0.2
13/12/2017
17.07
 26,000 17.13 17.37 17.01 13,800 0 0.4
12/12/2017
17.13
 60,700 16.89 17.25 16.89 19,700 0 0.6
11/12/2017
16.89
 19,300 17.25 17.25 16.89 0 0 0
08/12/2017
17.25
 98,600 16.89 17.49 16.89 0 0 0
07/12/2017
16.89
 51,100 16.95 16.95 16.82 1,000 1,100 -0.0
06/12/2017
16.95
 34,300 16.82 16.95 16.76 0 0 0
05/12/2017
16.82
 50,500 17.07 17.25 16.76 0 1,500 -0.0
04/12/2017
17.07
 111,500 17.13 17.25 17.01 0 0 0
01/12/2017
17.13
 56,800 17.13 17.25 17.01 300 0 0.0
30/11/2017
17.13
 56,300 17.01 17.31 17.01 0 6,000 -0.2
29/11/2017
17.01
 56,900 17.43 17.98 17.01 0 0 0
28/11/2017
17.43
 35,400 17.68 17.74 17.25 0 0 0
27/11/2017
17.68
 18,100 18.16 18.22 17.68 0 0 0
24/11/2017
18.16
 149,700 17.19 18.83 17.13 1,100 0 0.0
23/11/2017
17.19
 23,500 17.01 17.37 17.01 1,400 0 0.0
22/11/2017
17.01
 63,400 16.70 17.43 16.70 5,000 0 0.1
21/11/2017
16.70
 29,100 16.82 16.82 16.58 0 0 0
20/11/2017
16.82
 21,400 16.76 16.89 16.58 0 0 0
17/11/2017
16.76
 57,300 16.95 17.07 16.70 0 0 0
16/11/2017
16.95
 26,900 17.01 17.01 16.82 900 0 0.0
15/11/2017
17.01
 105,100 17.13 17.19 16.89 0 800 -0.0
14/11/2017
17.13
 66,800 17.31 17.31 17.01 0 0 0
13/11/2017
17.31
 38,400 17.61 17.74 17.31 0 0 0
10/11/2017
17.61
 56,600 17.92 17.92 17.55 2,800 0 0.1
09/11/2017
17.92
 38,600 18.22 18.22 17.80 2,000 0 0.1
08/11/2017
18.22
 81,300 18.22 18.40 17.68 6,000 0 0.2
07/11/2017
18.22
 82,100 18.28 18.46 17.74 1,000 0 0.0
06/11/2017
18.28
 135,900 17.13 18.34 17.01 0 0 0
03/11/2017
17.13
 110,300 17.80 18.04 17.01 0 0 0
02/11/2017
17.80
 234,400 17.01 18.83 16.70 7,000 0 0.2
01/11/2017
17.01
 169,300 17.61 17.61 16.95 0 0 0
31/10/2017
17.61
 106,600 17.92 18.22 17.61 0 0 0
30/10/2017
17.92
 192,400 19.44 19.62 17.92 1,000 0 0.0
27/10/2017
19.44
 150,000 19.44 20.10 19.13 6,500 0 0.2
26/10/2017
19.44
 113,900 20.04 20.65 19.44 0 0 0
25/10/2017
20.04
 858,200 20.04 22.41 18.83 7,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |