CTCP Nước giải khát Sanest Khánh Hòa (skh)

26.20
0.60
(2.34%)
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)
18/11/2022
21.03
 11,500 21.03 21.03 20.86 0 1,600 -0.0
17/11/2022
21.03
 62,000 21.03 21.20 20.78 0 26,900 -0.7
16/11/2022
21.03
 62,900 21.03 21.03 20.86 0 35,200 -0.9
15/11/2022
21.03
 64,900 21.03 21.20 20.52 0 45,000 -1.1
14/11/2022
21.03
 37,600 21.29 21.29 20.69 0 22,900 -0.6
11/11/2022
21.29
 9,200 21.37 21.37 21.03 0 5,000 -0.1
10/11/2022
21.37
 122,200 21.37 21.37 21.37 0 0 0
09/11/2022
21.37
 4,000 21.63 21.63 21.37 0 0 0
08/11/2022
21.63
 9,200 21.46 21.63 21.37 0 0 0
07/11/2022
21.46
 1,000 21.72 21.72 20.78 0 0 0
04/11/2022
21.72
 1,600 23.77 23.77 21.46 0 200 -0.0
03/11/2022
23.77
 300 21.46 23.77 20.78 0 0 0
02/11/2022
21.46
 87,800 21.46 21.46 20.86 0 3,500 -0.1
01/11/2022
21.46
 4,200 20.95 21.63 21.46 0 0 0
31/10/2022
20.95
 300 21.37 21.37 20.95 0 0 0
28/10/2022
21.37
 4,901 21.37 22.23 20.69 0 0 0
27/10/2022
21.37
 192,911 20.61 21.46 20.61 0 0 0
26/10/2022
20.61
 147,000 20.78 21.37 20.52 0 0 0
25/10/2022
20.78
 3,700 20.61 20.78 20.61 0 0 0
24/10/2022
20.61
 300 21.03 21.03 20.61 0 0 0
21/10/2022
21.03
 8,500 20.95 21.03 20.95 0 0 0
20/10/2022
20.95
 6,000 20.78 20.95 20.69 0 0 0
19/10/2022
20.78
 200 21.12 21.12 20.78 0 0 0
18/10/2022
21.12
 0 21.37 21.12 21.37 0 0 0
17/10/2022
21.37
 1,800 20.95 21.37 20.09 0 0 0
14/10/2022
20.95
 1,100 20.95 20.95 20.78 0 0 0
13/10/2022
20.95
 400 20.95 20.95 20.95 0 0 0
12/10/2022
20.95
 0 20.95 20.95 20.95 0 0 0
11/10/2022
20.95
 4,100 21.03 21.03 20.95 0 0 0
10/10/2022
21.03
 3,620 20.61 21.03 21.03 0 0 0
07/10/2022
20.61
 10,919 21.37 21.37 20.52 0 0 0
06/10/2022
21.37
 625 21.37 21.37 21.37 0 0 0
05/10/2022
21.37
 1 21.37 21.37 21.37 0 0 0
04/10/2022
21.37
 52,201 21.37 23.00 20.95 0 28,700 -0.7
03/10/2022
21.37
 10 21.37 21.37 21.37 0 0 0
30/09/2022
21.37
 8,122 21.12 21.37 20.78 0 0 0
29/09/2022
21.12
 0 21.12 21.12 21.12 0 0 0
28/09/2022
21.12
 100 21.12 21.12 21.12 0 0 0
27/09/2022
21.12
 0 20.52 21.12 20.52 0 0 0
26/09/2022
20.52
 1,500 21.37 21.37 20.52 0 0 0
23/09/2022
21.37
 6,100 21.37 21.37 21.37 0 0 0
22/09/2022
21.37
 1,300 21.37 21.37 20.52 0 0 0
21/09/2022
21.37
 7,900 20.43 21.37 21.29 0 0 0
20/09/2022
20.43
 2,000 21.29 21.29 20.43 0 0 0
19/09/2022
21.29
 14,400 20.52 21.37 20.95 0 0 0
16/09/2022
20.52
 84,800 21.37 21.37 19.66 0 0 0
15/09/2022
21.37
 1,001 20.95 21.37 21.37 0 0 0
14/09/2022
20.95
 200 22.14 22.14 20.95 0 0 0
13/09/2022
22.14
 20 22.14 22.14 22.14 0 0 0
12/09/2022
22.14
 1,870 21.37 22.23 21.37 0 0 0
09/09/2022
21.37
 5,000 21.37 21.37 21.37 0 0 0
08/09/2022
21.37
 1,000 21.03 21.37 20.52 0 0 0
07/09/2022
21.03
 700 20.95 21.37 21.03 0 0 0
06/09/2022
20.95
 6,400 20.95 20.95 20.61 0 3,200 -0.1
05/09/2022
20.95
 600 21.20 21.20 20.86 0 0 0
31/08/2022
21.20
 0 21.29 21.20 21.20 0 0 0
30/08/2022
21.29
 1,300 20.95 22.14 20.52 0 0 0
29/08/2022
20.95
 100 20.26 20.95 20.95 0 0 0
26/08/2022
20.26
 3,000 21.20 21.20 20.26 0 0 0
25/08/2022
21.20
 9,100 20.78 21.37 20.69 0 0 0
24/08/2022
20.78
 700 20.95 20.95 20.69 0 0 0
23/08/2022
20.95
 6,300 20.86 20.95 20.78 0 0 0
22/08/2022
20.86
 2,000 20.86 20.86 20.69 0 0 0
19/08/2022
20.86
 2,200 21.12 22.57 20.86 0 0 0
18/08/2022
21.12
 7,900 21.37 22.23 20.52 0 0 0
17/08/2022
21.37
 2,100 20.95 21.80 20.43 0 100 -0.0
16/08/2022
20.95
 500 21.89 21.89 20.01 0 0 0
15/08/2022
21.89
 1,306 21.37 22.83 20.43 0 0 0
12/08/2022
21.37
 5,800 19.75 21.37 21.20 0 0 0
11/08/2022
19.75
 0 19.75 19.75 19.75 0 0 0
10/08/2022
19.75
 0 19.66 19.75 19.75 0 0 0
09/08/2022
19.66
 1,500 20.43 20.52 19.66 0 0 0
08/08/2022
20.43
 2,209 20.35 21.29 20.43 0 200 -0.0
05/08/2022
20.35
 300 21.55 21.55 20.35 0 0 0
04/08/2022
21.55
 100 20.61 21.55 21.55 0 0 0
03/08/2022
20.61
 4,400 21.20 21.20 20.52 0 3,300 -0.1
02/08/2022
21.20
 700 21.29 21.29 21.20 0 200 -0.0
01/08/2022
21.29
 800 20.01 21.29 21.20 0 0 0
29/07/2022
20.01
 500 20.95 20.95 20.01 0 0 0
28/07/2022
20.95
 2,700 20.35 20.95 20.86 0 0 0
27/07/2022
20.35
 3,200 20.78 20.78 20.35 0 0 0
26/07/2022
20.78
 0 20.86 20.78 20.78 0 0 0
25/07/2022
20.86
 1,000 19.92 20.86 20.01 0 0 0
22/07/2022
19.92
 1,800 19.84 19.92 19.75 0 0 0
21/07/2022
19.84
 2,700 20.95 20.95 19.84 0 0 0
20/07/2022
20.95
 700 20.95 20.95 20.69 0 0 0
19/07/2022
20.95
 200 21.03 21.03 20.95 0 0 0
18/07/2022
21.03
 200 21.29 21.29 21.03 0 0 0
15/07/2022
21.29
 3,100 20.52 21.29 19.41 0 0 0
14/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
13/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
12/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
11/07/2022
20.52
 500 21.55 21.55 20.52 0 0 0
08/07/2022
21.55
 12,800 20.95 21.55 19.24 0 0 0
07/07/2022
20.95
 700 20.52 20.95 19.84 0 0 0
06/07/2022
20.52
 2,100 20.43 20.52 20.43 0 200 -0.0
05/07/2022
20.43
 10,100 21.97 21.97 20.18 0 3,300 -0.1
04/07/2022
21.97
 1,600 20.95 21.97 19.32 0 0 0
01/07/2022
20.95
 10,600 22.06 22.06 19.07 0 0 0
30/06/2022
22.06
 0 22.06 22.06 22.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |