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)
31/01/2024
27.51
 27,587 27.33 27.70 27.33 2,200 0 0.1
30/01/2024
26.96
 0 26.96 26.96 26.96 0 0 0
29/01/2024
26.87
 14,400 26.87 27.05 26.40 0 0 0
26/01/2024
26.87
 6,600 26.77 26.87 26.40 0 0 0
25/01/2024
26.59
 4,700 26.68 26.77 26.59 0 0 0
24/01/2024
26.50
 700 26.40 26.50 26.40 0 0 0
23/01/2024
26.40
 1,405 26.22 26.40 26.12 0 0 0
22/01/2024
26.22
 225 26.22 26.22 26.22 0 0 0
19/01/2024
26.12
 1,090 26.12 26.22 26.12 0 0 0
18/01/2024
26.12
 0 26.12 26.12 26.12 0 0 0
17/01/2024
26.03
 800 26.12 26.12 26.03 0 0 0
16/01/2024
26.22
 2,100 25.94 26.22 25.94 0 0 0
15/01/2024
26.22
 2,800 25.94 26.22 25.94 0 0 0
12/01/2024
26.03
 5,100 25.94 26.03 25.94 0 0 0
11/01/2024
25.94
 1,700 26.12 26.12 25.94 0 0 0
10/01/2024
26.03
 5,900 25.94 26.03 25.94 0 0 0
09/01/2024
25.94
 2,540 25.94 25.94 25.85 0 0 0
08/01/2024
25.94
 3,703 25.94 25.94 25.94 0 0 0
05/01/2024
25.94
 1,103 25.94 25.94 25.94 0 0 0
04/01/2024
25.75
 4,519 25.85 25.94 25.75 0 0 0
03/01/2024
25.94
 200 25.94 25.94 25.94 0 0 0
02/01/2024
25.94
 210 25.85 25.94 25.85 0 0 0
29/12/2023
25.94
 2,800 25.94 25.94 25.94 0 0 0
28/12/2023
25.85
 1,103 25.94 25.94 25.85 0 0 0
27/12/2023
25.94
 2,707 25.94 25.94 25.94 0 0 0
26/12/2023
25.94
 4,200 25.66 25.94 25.66 0 0 0
25/12/2023
25.48
 17,059 25.94 25.94 25.48 0 0 0
22/12/2023
25.85
 1,300 25.85 25.85 25.75 0 0 0
21/12/2023
25.75
 3,600 25.94 25.94 25.75 0 0 0
20/12/2023
25.94
 5,403 25.75 25.94 25.66 0 0 0
19/12/2023
25.75
 6,700 25.94 25.94 25.66 0 0 0
18/12/2023
25.66
 9,600 25.94 26.22 25.66 0 0 0
15/12/2023
25.94
 5,304 26.40 26.40 25.85 0 0 0
14/12/2023
26.22
 14,900 26.03 26.31 25.66 0 0 0
13/12/2023
25.94
 1,905 26.22 26.40 25.94 0 0 0
12/12/2023
26.22
 500 26.03 26.22 26.03 0 0 0
11/12/2023
26.03
 7,300 25.66 26.03 25.57 0 0 0
08/12/2023
25.94
 1,395 25.57 25.94 25.57 0 0 0
07/12/2023
25.94
 4,096 25.94 25.94 25.48 0 0 0
06/12/2023
25.57
 4,500 25.94 25.94 25.57 0 0 0
05/12/2023
25.94
 3,852 25.85 25.94 25.85 0 0 0
04/12/2023
25.48
 6,700 25.94 25.94 25.48 0 0 0
01/12/2023
26.12
 16,400 26.31 26.31 25.75 0 0 0
30/11/2023
26.40
 4,295 26.87 26.87 25.94 0 0 0
29/11/2023
26.40
 42,801 26.77 27.14 26.40 1,500 0 0.0
28/11/2023
26.77
 12,348 25.94 26.87 25.94 0 0 0
27/11/2023
26.03
 6,550 26.03 26.03 25.94 0 0 0
24/11/2023
26.03
 15,389 25.66 26.03 25.66 0 0 0
23/11/2023
25.57
 22,100 25.75 25.94 25.29 0 0 0
22/11/2023
25.94
 3,102 25.94 26.22 25.85 1,000 0 0.0
21/11/2023
26.12
 6,240 26.68 26.77 25.48 0 0 0
20/11/2023
25.66
 2,212 25.29 25.66 25.11 0 100 -0.0
17/11/2023
25.11
 11,000 26.03 26.03 25.01 0 0 0
16/11/2023
25.85
 28,943 26.87 26.87 25.57 0 0 0
15/11/2023
27.05
 109,911 25.66 27.33 25.48 0 0 0
14/11/2023
25.48
 23,827 24.55 25.94 24.55 200 0 0.0
13/11/2023
24.27
 7,600 24.27 24.46 24.27 0 0 0
10/11/2023
24.18
 7,220 24.27 24.36 24.18 0 0 0
09/11/2023
24.27
 9,554 24.27 24.27 24.27 0 0 0
08/11/2023
24.36
 2,612 24.36 24.36 24.18 0 0 0
07/11/2023
24.36
 1,802 24.27 24.36 24.18 0 0 0
06/11/2023
24.46
 200 24.46 24.46 24.46 0 0 0
03/11/2023
24.09
 3,600 24.18 24.27 24.09 0 0 0
02/11/2023
24.18
 1,300 24.09 24.55 24.18 0 0 0
01/11/2023
24.09
 2,900 23.90 24.92 23.99 0 0 0
31/10/2023
23.90
 15,900 23.72 24.09 23.81 0 0 0
30/10/2023
23.72
 29,300 24.18 24.18 23.72 0 0 0
27/10/2023
24.18
 13,200 24.27 24.55 23.99 0 0 0
26/10/2023
24.27
 6,800 24.55 24.55 24.09 0 0 0
25/10/2023
24.55
 2,700 24.27 24.74 24.36 0 0 0
24/10/2023
24.27
 2,700 24.09 25.66 24.27 0 0 0
23/10/2023
24.09
 8,300 24.09 24.92 24.09 0 0 0
20/10/2023
24.09
 20,100 24.27 24.46 23.99 0 0 0
19/10/2023
24.27
 11,000 23.81 25.01 23.90 0 0 0
18/10/2023
23.81
 10,300 24.09 24.09 23.72 0 0 0
17/10/2023
24.09
 7,400 24.09 24.09 23.90 0 0 0
16/10/2023
24.09
 7,300 24.46 24.46 23.99 0 0 0
13/10/2023
24.46
 2,500 24.27 24.55 24.46 0 0 0
12/10/2023
24.27
 2,900 24.46 24.46 24.27 0 1,000 -0.0
11/10/2023
24.46
 13,400 24.09 24.55 23.99 0 0 0
10/10/2023
24.09
 2,500 24.27 24.27 23.99 0 0 0
09/10/2023
24.27
 5,400 24.09 24.46 24.09 0 0 0
06/10/2023
24.09
 3,000 24.09 24.09 23.90 0 0 0
05/10/2023
24.09
 800 23.81 24.27 24.09 0 0 0
04/10/2023
23.81
 2,900 23.81 23.99 23.72 0 0 0
03/10/2023
23.81
 22,000 24.36 24.36 23.62 0 0 0
02/10/2023
24.36
 6,000 24.46 24.46 24.09 0 0 0
29/09/2023
24.46
 2,200 24.09 24.46 24.09 0 0 0
28/09/2023
24.09
 800 24.18 24.27 24.09 0 0 0
27/09/2023
24.18
 18,600 24.18 24.18 23.53 0 0 0
26/09/2023
24.18
 21,600 24.09 24.36 23.72 0 0 0
25/09/2023
24.09
 13,000 24.46 24.55 24.09 0 0 0
22/09/2023
24.46
 10,600 24.74 24.74 23.99 0 0 0
21/09/2023
24.74
 11,600 24.74 24.92 24.64 0 0 0
20/09/2023
24.74
 12,700 24.64 24.74 24.46 0 0 0
19/09/2023
24.64
 12,800 24.46 24.83 24.09 0 0 0
18/09/2023
24.46
 7,100 24.18 24.46 24.09 0 0 0
15/09/2023
24.18
 11,500 24.18 24.46 23.81 0 0 0
14/09/2023
24.18
 29,400 24.55 24.83 23.62 0 0 0
13/09/2023
24.55
 32,500 25.38 25.38 24.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |