CTCP Nước giải khát Sanest Khánh Hòa (skh)

25.60
0
(0%)
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)
17/04/2023
21.80
 3,800 21.37 21.80 21.37 0 0 0
14/04/2023
21.37
 100 21.20 21.37 21.37 0 0 0
13/04/2023
21.20
 0 21.20 21.20 21.20 0 0 0
12/04/2023
21.20
 0 21.37 21.20 21.20 0 0 0
11/04/2023
21.37
 11,800 21.20 21.37 21.20 0 100 -0.0
10/04/2023
21.20
 0 21.20 21.20 21.20 0 0 0
07/04/2023
21.20
 0 21.20 21.20 21.20 0 0 0
06/04/2023
21.20
 0 21.20 21.20 21.20 0 0 0
05/04/2023
21.20
 0 21.20 21.20 21.20 0 0 0
04/04/2023
21.20
 500 19.75 21.20 21.20 0 0 0
03/04/2023
19.75
 0 19.75 19.75 19.75 0 0 0
31/03/2023
19.75
 0 19.75 19.75 19.75 0 0 0
30/03/2023
19.75
 500 20.86 20.86 19.75 0 0 0
29/03/2023
20.86
 30 20.86 20.86 20.86 0 0 0
28/03/2023
20.86
 350 21.29 21.29 20.86 0 0 0
27/03/2023
21.29
 0 21.37 21.29 21.29 0 0 0
24/03/2023
21.37
 3,600 20.95 21.37 20.95 0 0 0
23/03/2023
20.95
 0 20.95 20.95 20.86 0 0 0
22/03/2023
20.95
 900 20.86 20.95 20.86 0 0 0
21/03/2023
20.86
 6,100 19.84 20.86 19.66 0 0 0
20/03/2023
19.84
 604 20.18 20.18 19.84 0 0 0
17/03/2023
20.18
 0 20.18 20.18 20.18 0 0 0
16/03/2023
20.18
 0 20.18 20.18 20.18 0 0 0
15/03/2023
20.18
 1,106 19.75 20.18 20.18 0 0 0
14/03/2023
19.75
 17 19.75 19.75 19.75 0 0 0
13/03/2023
19.75
 11,500 19.92 20.09 19.41 0 0 0
10/03/2023
19.92
 0 20.43 19.92 19.92 0 0 0
09/03/2023
20.43
 2,640 20.18 20.52 19.41 0 0 0
08/03/2023
20.18
 1,003 20.95 20.95 20.18 0 0 0
07/03/2023
20.95
 0 20.95 20.95 20.95 0 0 0
06/03/2023
20.95
 100 20.78 20.95 20.95 0 0 0
03/03/2023
20.78
 400 21.37 21.37 20.78 0 0 0
02/03/2023
21.37
 6,350 20.95 21.37 20.95 0 0 0
01/03/2023
20.95
 50 20.95 20.95 20.95 0 0 0
28/02/2023
20.95
 450 20.01 20.95 20.95 0 0 0
27/02/2023
20.01
 10,544 22.91 22.91 20.01 0 0 0
24/02/2023
22.91
 100 21.29 22.91 22.91 0 0 0
23/02/2023
21.29
 100 21.29 21.29 21.29 0 0 0
22/02/2023
21.29
 1,501 21.63 21.63 19.75 0 0 0
21/02/2023
21.63
 8,806 20.86 21.63 21.20 0 0 0
20/02/2023
20.86
 1,001 20.52 20.86 20.86 0 0 0
16/02/2023
20.52
 103 21.03 21.03 20.52 0 0 0
15/02/2023
21.03
 100 20.61 21.03 21.03 0 0 0
14/02/2023
20.61
 100 20.09 20.61 20.61 0 0 0
13/02/2023
20.09
 3,300 21.12 21.12 20.09 0 0 0
10/02/2023
21.12
 803 20.09 21.12 19.32 0 0 0
09/02/2023
20.09
 41,000 20.35 20.52 19.75 0 40,900 -1.0
08/02/2023
20.35
 12,000 21.37 21.37 20.18 0 8,800 -0.2
07/02/2023
21.37
 2 21.37 21.37 21.37 0 0 0
06/02/2023
21.37
 5,000 21.37 21.37 21.37 0 0 0
03/02/2023
21.37
 0 21.37 21.37 21.37 0 0 0
02/02/2023
21.37
 9,200 20.95 21.37 21.29 0 0 0
01/02/2023
20.95
 1,900 19.66 20.95 20.52 0 0 0
31/01/2023
19.66
 7,300 20.95 20.95 18.13 0 0 0
30/01/2023
20.95
 200 21.37 21.37 20.95 0 0 0
27/01/2023
21.37
 8,000 21.55 21.55 21.03 0 0 0
19/01/2023
21.55
 14,100 18.81 21.55 20.95 0 0 0
18/01/2023
18.81
 5,000 20.86 20.86 18.81 0 5,000 -0.1
17/01/2023
20.86
 0 20.86 20.86 20.86 0 0 0
16/01/2023
20.86
 0 20.86 20.86 20.86 0 0 0
13/01/2023
20.86
 5 20.86 20.86 20.86 0 0 0
12/01/2023
20.86
 1,000 20.95 20.95 20.86 0 0 0
11/01/2023
20.95
 10,000 20.52 20.95 20.78 0 0 0
10/01/2023
20.52
 200 20.09 21.37 20.52 0 0 0
09/01/2023
20.09
 700 18.98 20.09 20.09 0 0 0
06/01/2023
18.98
 0 19.07 18.98 19.07 0 0 0
05/01/2023
19.07
 2,200 18.55 19.07 18.98 0 2,000 -0.0
04/01/2023
18.55
 0 18.55 18.55 18.55 0 0 0
03/01/2023
18.55
 500 20.43 20.43 18.55 0 0 0
30/12/2022
20.43
 3,600 19.24 20.69 18.30 0 0 0
29/12/2022
19.24
 0 19.24 19.24 19.24 0 0 0
28/12/2022
19.24
 1,000 18.47 19.24 19.24 0 0 0
27/12/2022
18.47
 3,600 19.84 19.84 18.21 0 0 0
26/12/2022
19.84
 0 19.84 19.84 19.84 0 0 0
23/12/2022
19.84
 1 19.84 19.84 19.84 0 0 0
22/12/2022
19.84
 2,500 19.84 19.84 19.84 0 0 0
21/12/2022
19.84
 1,001 20.78 20.78 19.84 0 0 0
20/12/2022
20.78
 600 20.43 20.78 20.78 0 0 0
19/12/2022
20.43
 500 18.90 20.43 20.43 0 0 0
16/12/2022
18.90
 1,500 20.09 20.09 18.90 0 0 0
15/12/2022
20.09
 1,400 20.01 20.09 20.09 0 0 0
14/12/2022
20.01
 1 20.01 20.01 20.01 0 0 0
13/12/2022
20.01
 100 20.43 20.43 20.01 0 0 0
12/12/2022
20.43
 200 19.84 20.43 20.43 0 0 0
09/12/2022
19.84
 2,000 20.09 20.09 19.84 0 0 0
08/12/2022
20.09
 14,700 20.09 20.09 19.75 0 0 0
07/12/2022
20.09
 38,600 20.09 20.09 19.66 0 0 0
06/12/2022
20.09
 3,300 20.09 20.09 19.66 0 0 0
05/12/2022
20.09
 18,400 19.66 20.09 19.66 0 3,400 -0.1
02/12/2022
19.66
 3,100 19.75 19.75 19.66 0 0 0
01/12/2022
19.75
 600 19.84 20.61 19.75 0 0 0
30/11/2022
19.84
 0 20.52 19.84 20.52 0 0 0
29/11/2022
20.52
 5,200 19.66 20.52 19.32 0 0 0
28/11/2022
19.66
 29,700 19.58 19.66 19.24 0 18,000 -0.4
25/11/2022
19.58
 3,200 19.58 19.66 19.58 0 3,000 -0.1
24/11/2022
19.58
 44,900 20.52 20.52 19.41 0 18,100 -0.4
23/11/2022
20.52
 100 20.43 20.52 20.52 0 0 0
22/11/2022
20.43
 700 19.75 20.43 20.43 100 0 0.0
21/11/2022
19.75
 21,700 21.03 21.03 18.90 0 9,800 -0.2
18/11/2022
21.03
 11,500 21.03 21.03 20.86 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |