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
(2024-08-19) 		-0.10 -0.34% 88,700 0 0
28.80
30.80
28.90
2 tháng
(2024-07-22) 		-0.90 -3.02% 153,000 0 0
28.80
30.80
28.90
3 tháng
(2024-06-20) 		-0.40 -1.37% 272,900 0 0
28.80
30.80
28.90
6 tháng
(2024-03-22) 		0 0% 568,406 -100 -0.0
28
31.10
28.90
12 tháng
(2023-09-25) 		2.90 11.15% 1,464,187 3,600 0.1
25.60
31.10
28.90
24 tháng
(2022-09-29) 		6.10 26.78% 3,779,820 -273,400 -6.6
19.93
31.10
28.90
36 tháng
(2021-10-04) 		10.06 53.36% 12,756,274 -300,800 -9.0
18.58
31.76
28.90
60 tháng
(2019-10-15) 		12.87 80.32% 20,009,132 -485,700 -12.3
13.70
31.76
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
28.90
 12,348 28 29 28 0 0 0
27/11/2023
28.10
 6,550 28.10 28.10 28 0 0 0
24/11/2023
28.10
 15,389 27.70 28.10 27.70 0 0 0
23/11/2023
27.60
 22,100 27.80 28 27.30 0 0 0
22/11/2023
28
 3,102 28 28.30 27.90 1,000 0 0.0
21/11/2023
28.20
 6,240 28.80 28.90 27.50 0 0 0
20/11/2023
27.70
 2,212 27.30 27.70 27.10 0 100 -0.0
17/11/2023
27.10
 11,000 28.10 28.10 27 0 0 0
16/11/2023
27.90
 28,943 29 29 27.60 0 0 0
15/11/2023
29.20
 109,911 27.70 29.50 27.50 0 0 0
14/11/2023
27.50
 23,827 26.50 28 26.50 200 0 0.0
13/11/2023
26.20
 7,600 26.20 26.40 26.20 0 0 0
10/11/2023
26.10
 7,220 26.20 26.30 26.10 0 0 0
09/11/2023
26.20
 9,554 26.20 26.20 26.20 0 0 0
08/11/2023
26.30
 2,612 26.30 26.30 26.10 0 0 0
07/11/2023
26.30
 1,802 26.20 26.30 26.10 0 0 0
06/11/2023
26.40
 200 26.40 26.40 26.40 0 0 0
03/11/2023
26
 3,600 26.10 26.20 26 0 0 0
02/11/2023
26.10
 1,300 26 26.50 26.10 0 0 0
01/11/2023
26
 2,900 25.80 26.90 25.90 0 0 0
31/10/2023
25.80
 15,900 25.60 26 25.70 0 0 0
30/10/2023
25.60
 29,300 26.10 26.10 25.60 0 0 0
27/10/2023
26.10
 13,200 26.20 26.50 25.90 0 0 0
26/10/2023
26.20
 6,800 26.50 26.50 26 0 0 0
25/10/2023
26.50
 2,700 26.20 26.70 26.30 0 0 0
24/10/2023
26.20
 2,700 26 27.70 26.20 0 0 0
23/10/2023
26
 8,300 26 26.90 26 0 0 0
20/10/2023
26
 20,100 26.20 26.40 25.90 0 0 0
19/10/2023
26.20
 11,000 25.70 27 25.80 0 0 0
18/10/2023
25.70
 10,300 26 26 25.60 0 0 0
17/10/2023
26
 7,400 26 26 25.80 0 0 0
16/10/2023
26
 7,300 26.40 26.40 25.90 0 0 0
13/10/2023
26.40
 2,500 26.20 26.50 26.40 0 0 0
12/10/2023
26.20
 2,900 26.40 26.40 26.20 0 1,000 -0.0
11/10/2023
26.40
 13,400 26 26.50 25.90 0 0 0
10/10/2023
26
 2,500 26.20 26.20 25.90 0 0 0
09/10/2023
26.20
 5,400 26 26.40 26 0 0 0
06/10/2023
26
 3,000 26 26 25.80 0 0 0
05/10/2023
26
 800 25.70 26.20 26 0 0 0
04/10/2023
25.70
 2,900 25.70 25.90 25.60 0 0 0
03/10/2023
25.70
 22,000 26.30 26.30 25.50 0 0 0
02/10/2023
26.30
 6,000 26.40 26.40 26 0 0 0
29/09/2023
26.40
 2,200 26 26.40 26 0 0 0
28/09/2023
26
 800 26.10 26.20 26 0 0 0
27/09/2023
26.10
 18,600 26.10 26.10 25.40 0 0 0
26/09/2023
26.10
 21,600 26 26.30 25.60 0 0 0
25/09/2023
26
 13,000 26.40 26.50 26 0 0 0
22/09/2023
26.40
 10,600 26.70 26.70 25.90 0 0 0
21/09/2023
26.70
 11,600 26.70 26.90 26.60 0 0 0
20/09/2023
26.70
 12,700 26.60 26.70 26.40 0 0 0
19/09/2023
26.60
 12,800 26.40 26.80 26 0 0 0
18/09/2023
26.40
 7,100 26.10 26.40 26 0 0 0
15/09/2023
26.10
 11,500 26.10 26.40 25.70 0 0 0
14/09/2023
26.10
 29,400 26.50 26.80 25.50 0 0 0
13/09/2023
26.50
 32,500 27.40 27.40 26.40 0 0 0
12/09/2023
27.40
 23,000 26.60 27.50 26.40 0 0 0
11/09/2023
26.60
 43,400 27.90 28.20 26.60 0 0 0
08/09/2023
27.90
 92,800 30.10 30.80 27 1,000 100 0.0
07/09/2023
30.10
 74,600 29.70 33.50 29.60 0 0 0
06/09/2023
29.70
 218,100 25.90 29.70 27 100 0 0.0
05/09/2023
25.90
 400 26.20 26.20 25.80 0 0 0
31/08/2023
26.20
 22,000 26.30 26.30 25.80 0 0 0
30/08/2023
26.30
 1,100 25.50 26.30 25.50 0 0 0
29/08/2023
25.50
 1,900 25.70 25.70 25.50 0 0 0
28/08/2023
25.70
 200 26 26 25.70 0 0 0
25/08/2023
26
 500 25.40 26 25.50 0 0 0
24/08/2023
25.40
 2,500 25.40 25.50 25.40 0 0 0
23/08/2023
25.40
 12,800 25.50 25.50 25.40 0 0 0
21/08/2023
25.50
 0 25.50 25.50 25.50 0 0 0
18/08/2023
25.50
 4,100 25.80 25.80 25.40 0 0 0
17/08/2023
25.80
 6,800 25.80 25.80 25.40 0 0 0
16/08/2023
25.80
 0 25.80 25.80 25.80 0 0 0
15/08/2023
25.80
 1,000 25.60 25.90 25.80 0 0 0
14/08/2023
25.60
 600 25.60 25.70 25.40 0 0 0
11/08/2023
25.60
 300 25.90 25.90 25.60 0 0 0
10/08/2023
25.90
 900 25.90 26 25.40 0 0 0
09/08/2023
25.90
 19,600 25.40 25.90 25.40 0 0 0
08/08/2023
25.40
 11,900 25.70 25.70 25.40 0 0 0
07/08/2023
25.70
 1,900 25.40 25.80 25.40 0 0 0
04/08/2023
25.40
 800 25.40 25.80 25.40 0 0 0
03/08/2023
25.40
 3,400 25.40 25.50 25.40 0 0 0
02/08/2023
25.40
 1,600 25.50 25.90 25.40 0 0 0
01/08/2023
25.50
 200 25.40 25.50 25.50 0 0 0
31/07/2023
25.40
 4,900 25.50 25.50 25.30 0 0 0
28/07/2023
25.50
 1,500 25.30 25.50 25.30 0 0 0
27/07/2023
25.30
 2,700 25.20 25.60 25.30 0 0 0
26/07/2023
25.20
 4,100 25 25.60 25.20 0 0 0
25/07/2023
25
 21,600 25.20 25.50 24 0 0 0
24/07/2023
25.20
 6,600 26 26.80 25.10 0 0 0
21/07/2023
26
 1,900 27.80 27.80 26 0 0 0
20/07/2023
27.80
 0 27.80 27.80 27.80 0 0 0
19/07/2023
27.80
 6,800 27.80 28 27 0 0 0
18/07/2023
27.80
 4,500 29 29 27 0 0 0
17/07/2023
29
 16,400 26.20 29 26 0 0 0
14/07/2023
26.20
 3,600 26 26.20 25.50 0 0 0
13/07/2023
26
 600 25.90 26 26 0 0 0
12/07/2023
25.90
 3,800 25.80 25.90 25 0 0 0
11/07/2023
25.80
 1,000 25.80 26 25.80 0 0 0
10/07/2023
25.80
 10,700 25.90 26 25.60 0 0 0
07/07/2023
25.90
 700 25.60 26 25.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |