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)
09/09/2021
17.46
 7,100 17.46 17.54 16.00 0 0 0
08/09/2021
17.46
 11,900 17.46 17.46 17.38 0 0 0
07/09/2021
17.46
 9,300 17.54 18.91 17.46 0 0 0
06/09/2021
17.54
 10,100 17.46 17.78 17.46 0 0 0
01/09/2021
17.46
 5,600 17.46 17.46 17.38 5,000 0 0.1
31/08/2021
17.46
 13,700 17.38 18.19 17.30 7,100 0 0.2
30/08/2021
17.38
 5,100 17.30 17.78 17.38 0 0 0
27/08/2021
17.30
 1,700 17.38 17.38 16.97 0 0 0
26/08/2021
17.38
 4,700 17.30 17.38 17.13 0 0 0
25/08/2021
17.30
 4,700 17.30 17.78 16.97 0 0 0
24/08/2021
17.30
 9,200 17.30 17.30 17.05 4,500 0 0.1
23/08/2021
17.30
 10,700 17.54 17.54 17.22 5,500 0 0.1
20/08/2021
17.54
 56,400 17.13 17.78 17.22 11,000 0 0.2
19/08/2021
17.13
 21,000 17.05 17.30 17.05 0 0 0
18/08/2021
17.05
 12,200 17.22 17.22 16.89 0 0 0
17/08/2021
17.22
 2,200 17.13 17.30 17.22 0 0 0
16/08/2021
17.13
 12,900 17.38 17.70 16.65 0 0 0
13/08/2021
17.38
 18,200 17.13 17.38 17.13 1,300 0 0.0
12/08/2021
17.13
 9,000 17.13 17.22 17.05 0 0 0
11/08/2021
17.13
 51,900 17.13 17.38 17.05 0 0 0
10/08/2021
17.13
 13,000 17.22 17.22 17.05 0 0 0
09/08/2021
17.22
 5,800 16.97 17.22 16.81 0 0 0
06/08/2021
16.97
 9,000 17.13 17.13 16.33 0 100 -0.0
05/08/2021
17.13
 8,900 17.13 17.30 17.05 0 0 0
04/08/2021
17.13
 3,700 17.30 17.30 16.25 0 0 0
03/08/2021
17.30
 5,600 17.13 17.30 17.05 0 0 0
02/08/2021
17.13
 6,600 17.13 17.38 17.13 0 0 0
30/07/2021
17.13
 9,300 17.13 17.13 17.05 0 0 0
29/07/2021
17.13
 36,400 16.97 17.13 16.97 0 0 0
28/07/2021
16.97
 3,700 17.13 17.13 16.97 0 0 0
27/07/2021
17.13
 8,100 17.13 17.22 17.05 0 0 0
26/07/2021
17.13
 9,600 16.97 17.38 17.13 0 0 0
23/07/2021
16.97
 501 17.46 17.46 16.97 0 0 0
22/07/2021
17.46
 1,500 16.97 17.78 16.65 0 0 0
21/07/2021
16.97
 18,800 18.19 18.19 16.57 0 0 0
20/07/2021
18.19
 200 17.62 18.51 18.19 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 17.13%
19/07/2021
17.62
 5,800 17.85 18.59 17.62 0 0 0
16/07/2021
17.85
 263,000 17.63 17.93 17.48 0 0 0
15/07/2021
17.63
 33,000 17.63 17.63 17.63 0 0 0
14/07/2021
17.63
 46,500 17.63 17.63 17.63 0 0 0
13/07/2021
17.63
 38,500 17.85 18.00 17.63 0 0 0
12/07/2021
17.85
 15,500 16.95 18.00 16.95 0 0 0
09/07/2021
16.95
 4,900 17.10 17.25 16.88 0 0 0
08/07/2021
17.10
 9,300 17.25 17.25 17.03 0 0 0
07/07/2021
17.25
 25,200 17.78 17.78 17.18 0 0 0
06/07/2021
17.78
 7,700 17.63 17.93 17.63 0 0 0
05/07/2021
17.63
 15,500 17.85 18.00 17.63 0 0 0
02/07/2021
17.85
 21,600 18.00 18.00 17.85 0 0 0
01/07/2021
18.00
 0 18.00 18.00 18.00 0 0 0
30/06/2021
18.00
 37,600 18.00 18.38 17.85 0 0 0
29/06/2021
18.00
 30,100 17.93 18.38 18.00 0 0 0
28/06/2021
17.93
 2,700 17.70 17.93 17.93 0 0 0
25/06/2021
17.70
 2,900 17.48 18.68 17.63 0 0 0
24/06/2021
17.48
 11,900 17.63 18.00 17.40 0 0 0
23/06/2021
17.63
 3,400 17.63 18.38 17.40 0 0 0
22/06/2021
17.63
 4,400 18.00 18.00 17.48 0 0 0
21/06/2021
18.00
 2,500 17.40 18.00 17.48 0 0 0
18/06/2021
17.40
 600 17.85 17.85 17.40 0 0 0
17/06/2021
17.85
 12,300 17.63 19.88 17.63 0 0 0
16/06/2021
17.63
 100 18.00 18.00 17.63 0 0 0
15/06/2021
18.00
 1,600 18.00 18.00 17.25 0 0 0
14/06/2021
18.00
 0 17.70 18.00 18.00 0 0 0
11/06/2021
17.70
 4,500 18.00 18.00 17.63 0 0 0
10/06/2021
18.00
 0 17.93 18.00 18.00 0 0 0
09/06/2021
17.93
 5,600 18.00 18.00 17.93 0 0 0
08/06/2021
18.00
 400 18.00 18.38 18.00 0 0 0
07/06/2021
18.00
 1,400 17.78 18.00 18.00 0 0 0
04/06/2021
17.78
 6,800 17.85 20.55 17.70 0 0 0
03/06/2021
17.85
 5,900 17.78 17.93 17.85 0 0 0
02/06/2021
17.78
 2,500 18.00 18.00 17.78 0 0 0
01/06/2021
18.00
 8,200 18.00 18.00 18.00 0 0 0
31/05/2021
18.00
 1,000 18.08 18.08 18.00 0 0 0
28/05/2021
18.08
 33,300 18.23 18.30 17.85 0 0 0
27/05/2021
18.23
 0 18.30 18.23 18.23 0 0 0
26/05/2021
18.30
 30,000 18.00 18.30 17.93 0 0 0
25/05/2021
18.00
 1,700 17.63 18.00 18.00 0 0 0
24/05/2021
17.63
 500 17.70 17.70 17.63 0 0 0
21/05/2021
17.70
 700 17.63 17.70 17.55 0 0 0
20/05/2021
17.63
 4,800 18.00 18.00 17.63 0 0 0
19/05/2021
18.00
 46,000 18.08 18.08 17.55 0 0 0
18/05/2021
18.08
 0 17.78 18.08 17.78 0 0 0
17/05/2021
17.78
 27,600 18.00 18.23 17.78 0 0 0
14/05/2021
18.00
 47,300 18.00 18.23 18.00 0 0 0
13/05/2021
18.00
 44,900 18.38 18.38 18.00 0 0 0
12/05/2021
18.38
 145,100 18.38 18.38 17.78 0 0 0
11/05/2021
18.38
 12,600 18.60 18.68 17.70 0 0 0
10/05/2021
18.60
 3,600 18.08 18.68 18.38 0 0 0
07/05/2021
18.08
 2,000 18.45 18.45 18.08 0 0 0
06/05/2021
18.45
 2,800 20.55 20.55 18.15 0 0 0
05/05/2021
20.55
 300 18.38 20.55 18.15 0 0 0
04/05/2021
18.38
 1,200 18.75 18.75 17.85 0 0 0
29/04/2021
18.75
 300 18.53 18.75 18.75 0 0 0
28/04/2021
18.53
 0 18.60 18.53 18.60 0 0 0
27/04/2021
18.60
 2,500 18.08 18.60 17.63 0 0 0
26/04/2021
18.08
 6,700 18.30 18.30 18.00 1,100 0 0.0
23/04/2021
18.30
 5,100 18.90 18.90 18.00 5,000 0 0.1
22/04/2021
18.90
 0 18.38 18.90 18.90 0 0 0
20/04/2021
18.38
 1,000 18.00 19.20 18.38 0 0 0
19/04/2021
18.00
 4,500 18.75 18.75 18.00 700 0 0.0
16/04/2021
18.75
 600 18.75 18.75 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |