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
(2024-10-23) 		2.40 10.08% 108,704 0 0
23.40
26.30
26.20
2 tháng
(2024-09-23) 		-0.85 -3.15% 371,980 100 0.0
23.40
27.70
26.20
3 tháng
(2024-08-26) 		-0.67 -2.48% 412,692 100 0.0
23.40
28.53
26.20
6 tháng
(2024-05-27) 		-1.96 -6.97% 744,125 100 0.0
23.40
28.53
26.20
12 tháng
(2023-11-28) 		-0.57 -2.14% 1,324,250 3,600 0.1
23.40
28.53
26.20
24 tháng
(2022-12-05) 		6.11 30.40% 3,124,235 -55,500 -1.3
18.47
28.53
26.20
36 tháng
(2021-12-08) 		6.64 33.95% 7,705,033 -64,100 -1.0
18.47
28.53
26.20
60 tháng
(2019-12-19) 		10.81 70.27% 20,105,047 -492,600 -12.5
12.69
29.42
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2022
21.01
 4,500 21.42 21.42 21.01 3,400 0 0.1
27/01/2022
21.42
 13,600 21.74 21.74 21.01 4,600 0 0.1
26/01/2022
21.74
 54,006 20.93 21.74 21.09 29,900 900 0.8
25/01/2022
20.93
 22,200 20.85 21.01 20.85 8,900 0 0.2
24/01/2022
20.85
 17,000 21.01 21.01 20.77 9,600 0 0.2
21/01/2022
21.01
 12,000 21.09 21.26 20.85 2,000 0 0.1
20/01/2022
21.09
 14,700 20.93 21.09 20.61 3,500 0 0.1
19/01/2022
20.93
 42,200 21.18 21.18 20.77 19,000 0 0.5
18/01/2022
21.18
 45,800 21.50 21.50 20.85 14,700 0 0.4
17/01/2022
21.50
 56,500 21.34 21.82 20.69 27,700 0 0.7
14/01/2022
21.34
 46,200 21.18 22.23 21.01 0 0 0
13/01/2022
21.18
 47,400 21.09 21.82 20.69 0 0 0
12/01/2022
21.09
 22,600 21.26 21.26 20.85 0 0 0
11/01/2022
21.26
 37,220 21.34 21.34 20.77 0 0 0
10/01/2022
21.34
 36,900 22.06 22.06 21.18 0 0 0
07/01/2022
22.06
 32,600 22.23 22.31 21.82 0 0 0
06/01/2022
22.23
 33,001 22.63 22.79 22.23 0 100 -0.0
05/01/2022
22.63
 87,600 21.42 23.03 21.26 0 300 -0.0
04/01/2022
21.42
 52,600 21.26 21.50 21.09 0 0 0
31/12/2021
21.26
 170,605 20.85 21.58 20.53 36,500 0 0.9
30/12/2021
20.85
 17,816 20.85 21.01 20.45 6,200 0 0.2
29/12/2021
20.85
 36,101 20.45 20.93 20.21 0 0 0
28/12/2021
20.45
 19,091 20.53 20.61 20.21 0 0 0
27/12/2021
20.53
 5,901 20.69 20.69 20.21 0 0 0
24/12/2021
20.69
 45,400 20.61 22.63 20.21 0 0 0
23/12/2021
20.61
 49,800 20.93 20.93 19.96 6,100 0 0.2
22/12/2021
20.93
 62,300 21.18 21.18 20.53 0 0 0
21/12/2021
21.18
 16,500 20.93 21.66 20.85 0 0 0
20/12/2021
20.93
 35,011 21.01 21.01 20.69 0 0 0
17/12/2021
21.01
 77,300 21.09 21.09 20.85 0 0 0
16/12/2021
21.09
 38,900 21.09 21.26 20.77 0 0 0
15/12/2021
21.09
 81,700 21.34 21.34 20.85 0 0 0
14/12/2021
21.34
 36,949 20.85 21.34 20.53 0 0 0
13/12/2021
20.85
 35,600 20.21 20.85 20.12 0 0 0
10/12/2021
20.21
 58,900 19.15 20.21 18.99 6,600 0 0.2
09/12/2021
19.15
 30,200 19.56 19.64 18.59 0 0 0
08/12/2021
19.56
 20,020 19.80 20.21 19.48 200 0 0.0
07/12/2021
19.80
 40,600 19.40 19.88 19.32 0 0 0
06/12/2021
19.40
 40,300 20.21 20.37 18.99 0 0 0
03/12/2021
20.21
 58,710 20.77 21.01 20.21 0 0 0
02/12/2021
20.77
 36,500 21.01 21.26 20.77 0 0 0
01/12/2021
21.01
 37,300 21.01 21.26 20.85 0 0 0
30/11/2021
21.01
 47,300 21.42 21.58 20.93 0 0 0
29/11/2021
21.42
 52,000 21.82 21.82 20.61 0 0 0
26/11/2021
21.82
 48,800 22.23 22.39 21.74 0 0 0
25/11/2021
22.23
 97,200 22.63 23.03 21.82 0 0 0
24/11/2021
22.63
 84,900 21.26 22.95 21.09 0 0 0
23/11/2021
21.26
 36,490 20.85 21.74 20.21 200 0 0.0
22/11/2021
20.85
 67,700 21.82 21.82 18.35 100 4,200 -0.1
19/11/2021
21.82
 126,505 22.23 22.39 20.77 100 4,400 -0.1
18/11/2021
22.23
 117,400 22.87 23.03 22.06 100 13,800 -0.4
17/11/2021
22.87
 129,005 23.44 23.76 22.63 4,200 0 0.1
16/11/2021
23.44
 85,700 24.00 24.41 23.36 4,600 0 0.1
15/11/2021
24.00
 154,400 25.30 25.30 23.84 14,100 0 0.4
12/11/2021
25.30
 110,100 25.70 25.94 24.89 0 0 0
11/11/2021
25.70
 132,600 25.70 26.51 25.46 300 0 0.0
10/11/2021
25.70
 159,900 27.48 27.48 25.62 100 0 0.0
09/11/2021
27.48
 213,000 27.48 27.96 26.67 0 200 -0.0
08/11/2021
27.48
 207,500 25.54 27.88 26.02 600 0 0.0
05/11/2021
25.54
 147,300 23.92 26.59 23.44 0 0 0
04/11/2021
23.92
 166,600 25.86 25.86 23.20 0 17,200 -0.5
03/11/2021
25.86
 195,500 26.27 27.48 25.05 100 0 0.0
02/11/2021
26.27
 395,400 27.96 27.96 25.46 100 86,900 -2.8
01/11/2021
27.96
 352,140 29.42 31.52 27.48 0 64,500 -2.3
29/10/2021
29.42
 611,200 25.70 29.42 28.21 0 50,000 -1.8
28/10/2021
25.70
 460,216 22.39 25.70 24.33 0 20,000 -0.6
27/10/2021
22.39
 144,900 20.29 22.39 22.23 0 0 0
26/10/2021
20.29
 691,900 17.62 20.29 17.78 0 0 0
25/10/2021
17.62
 24,100 17.38 17.94 17.54 0 0 0
22/10/2021
17.38
 4,100 17.30 17.38 17.22 0 0 0
21/10/2021
17.30
 2,500 17.22 17.54 17.30 0 0 0
20/10/2021
17.22
 26,400 17.46 17.62 17.05 0 0 0
19/10/2021
17.46
 6,200 17.54 17.62 17.46 0 0 0
18/10/2021
17.54
 4,300 17.54 17.54 17.46 0 0 0
15/10/2021
17.54
 4,000 17.46 17.62 17.46 0 0 0
14/10/2021
17.46
 39,600 17.54 17.54 17.30 0 0 0
13/10/2021
17.54
 10,400 17.62 17.62 17.46 0 0 0
12/10/2021
17.62
 6,200 17.62 17.62 17.38 0 0 0
11/10/2021
17.62
 3,400 17.70 17.70 17.54 0 0 0
08/10/2021
17.70
 8,400 17.62 17.70 17.54 0 0 0
07/10/2021
17.62
 8,000 17.62 17.62 17.62 0 0 0
06/10/2021
17.62
 10,000 17.62 17.62 17.54 0 0 0
05/10/2021
17.62
 11,800 17.46 17.62 17.46 0 0 0
04/10/2021
17.46
 11,500 17.54 17.54 17.46 0 0 0
01/10/2021
17.54
 14,500 17.54 17.54 17.46 0 0 0
30/09/2021
17.54
 25,500 17.46 17.62 17.54 0 0 0
29/09/2021
17.46
 21,500 17.38 17.62 17.38 0 0 0
28/09/2021
17.38
 29,700 17.54 17.54 17.38 0 0 0
27/09/2021
17.54
 111,100 17.62 18.02 17.38 0 0 0
24/09/2021
17.62
 6,100 17.62 18.35 17.54 0 0 0
23/09/2021
17.62
 13,000 17.54 17.86 17.46 0 0 0
22/09/2021
17.54
 5,400 18.02 18.02 17.38 0 0 0
21/09/2021
18.02
 18,500 17.86 18.02 17.46 0 0 0
20/09/2021
17.86
 31,400 18.99 18.99 17.62 0 0 0
17/09/2021
18.99
 17,400 19.24 20.04 17.38 0 0 0
16/09/2021
19.24
 43,200 18.43 20.04 18.99 0 0 0
15/09/2021
18.43
 101,600 17.46 18.59 17.46 19,900 0 0.4
14/09/2021
17.46
 56,500 17.38 17.54 17.38 9,500 0 0.2
13/09/2021
17.38
 13,700 17.46 17.46 17.38 0 0 0
10/09/2021
17.46
 23,200 17.46 17.46 16.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |