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
(2024-08-20) 		-0.10 -0.34% 57,300 0 0
28.80
30.80
29
2 tháng
(2024-07-22) 		-0.80 -2.68% 153,300 0 0
28.80
30.80
29
3 tháng
(2024-06-21) 		0 0% 271,300 0 0
28.80
30.80
29
6 tháng
(2024-03-25) 		0.20 0.69% 568,306 -100 -0.0
28
31.10
29
12 tháng
(2023-09-25) 		3 11.54% 1,464,487 3,600 0.1
25.60
31.10
29
24 tháng
(2022-09-30) 		5.93 25.69% 3,780,120 -273,400 -6.6
19.93
31.10
29
36 tháng
(2021-10-05) 		9.98 52.48% 12,745,074 -300,800 -9.0
18.58
31.76
29
60 tháng
(2019-10-16) 		12.61 76.93% 20,003,932 -485,700 -12.3
13.70
31.76
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
22.80
 803 21.69 22.80 20.86 0 0 0
09/02/2023
21.69
 41,000 21.97 22.15 21.32 0 40,900 -1.0
08/02/2023
21.97
 12,000 23.07 23.07 21.78 0 8,800 -0.2
07/02/2023
23.07
 2 23.07 23.07 23.07 0 0 0
06/02/2023
23.07
 5,000 23.07 23.07 23.07 0 0 0
03/02/2023
23.07
 0 23.07 23.07 23.07 0 0 0
02/02/2023
23.07
 9,200 22.61 23.07 22.98 0 0 0
01/02/2023
22.61
 1,900 21.23 22.61 22.15 0 0 0
31/01/2023
21.23
 7,300 22.61 22.61 19.57 0 0 0
30/01/2023
22.61
 200 23.07 23.07 22.61 0 0 0
27/01/2023
23.07
 8,000 23.26 23.26 22.70 0 0 0
19/01/2023
23.26
 14,100 20.30 23.26 22.61 0 0 0
18/01/2023
20.30
 5,000 22.52 22.52 20.30 0 5,000 -0.1
17/01/2023
22.52
 0 22.52 22.52 22.52 0 0 0
16/01/2023
22.52
 0 22.52 22.52 22.52 0 0 0
13/01/2023
22.52
 5 22.52 22.52 22.52 0 0 0
12/01/2023
22.52
 1,000 22.61 22.61 22.52 0 0 0
11/01/2023
22.61
 10,000 22.15 22.61 22.43 0 0 0
10/01/2023
22.15
 200 21.69 23.07 22.15 0 0 0
09/01/2023
21.69
 700 20.49 21.69 21.69 0 0 0
06/01/2023
20.49
 0 20.58 20.49 20.58 0 0 0
05/01/2023
20.58
 2,200 20.03 20.58 20.49 0 2,000 -0.0
04/01/2023
20.03
 0 20.03 20.03 20.03 0 0 0
03/01/2023
20.03
 500 22.06 22.06 20.03 0 0 0
30/12/2022
22.06
 3,600 20.77 22.33 19.75 0 0 0
29/12/2022
20.77
 0 20.77 20.77 20.77 0 0 0
28/12/2022
20.77
 1,000 19.93 20.77 20.77 0 0 0
27/12/2022
19.93
 3,600 21.41 21.41 19.66 0 0 0
26/12/2022
21.41
 0 21.41 21.41 21.41 0 0 0
23/12/2022
21.41
 1 21.41 21.41 21.41 0 0 0
22/12/2022
21.41
 2,500 21.41 21.41 21.41 0 0 0
21/12/2022
21.41
 1,001 22.43 22.43 21.41 0 0 0
20/12/2022
22.43
 600 22.06 22.43 22.43 0 0 0
19/12/2022
22.06
 500 20.40 22.06 22.06 0 0 0
16/12/2022
20.40
 1,500 21.69 21.69 20.40 0 0 0
15/12/2022
21.69
 1,400 21.60 21.69 21.69 0 0 0
14/12/2022
21.60
 1 21.60 21.60 21.60 0 0 0
13/12/2022
21.60
 100 22.06 22.06 21.60 0 0 0
12/12/2022
22.06
 200 21.41 22.06 22.06 0 0 0
09/12/2022
21.41
 2,000 21.69 21.69 21.41 0 0 0
08/12/2022
21.69
 14,700 21.69 21.69 21.32 0 0 0
07/12/2022
21.69
 38,600 21.69 21.69 21.23 0 0 0
06/12/2022
21.69
 3,300 21.69 21.69 21.23 0 0 0
05/12/2022
21.69
 18,400 21.23 21.69 21.23 0 3,400 -0.1
02/12/2022
21.23
 3,100 21.32 21.32 21.23 0 0 0
01/12/2022
21.32
 600 21.41 22.24 21.32 0 0 0
30/11/2022
21.41
 0 22.15 21.41 22.15 0 0 0
29/11/2022
22.15
 5,200 21.23 22.15 20.86 0 0 0
28/11/2022
21.23
 29,700 21.13 21.23 20.77 0 18,000 -0.4
25/11/2022
21.13
 3,200 21.13 21.23 21.13 0 3,000 -0.1
24/11/2022
21.13
 44,900 22.15 22.15 20.95 0 18,100 -0.4
23/11/2022
22.15
 100 22.06 22.15 22.15 0 0 0
22/11/2022
22.06
 700 21.32 22.06 22.06 100 0 0.0
21/11/2022
21.32
 21,700 22.70 22.70 20.40 0 9,800 -0.2
18/11/2022
22.70
 11,500 22.70 22.70 22.52 0 1,600 -0.0
17/11/2022
22.70
 62,000 22.70 22.89 22.43 0 26,900 -0.7
16/11/2022
22.70
 62,900 22.70 22.70 22.52 0 35,200 -0.9
15/11/2022
22.70
 64,900 22.70 22.89 22.15 0 45,000 -1.1
14/11/2022
22.70
 37,600 22.98 22.98 22.33 0 22,900 -0.6
11/11/2022
22.98
 9,200 23.07 23.07 22.70 0 5,000 -0.1
10/11/2022
23.07
 122,200 23.07 23.07 23.07 0 0 0
09/11/2022
23.07
 4,000 23.35 23.35 23.07 0 0 0
08/11/2022
23.35
 9,200 23.17 23.35 23.07 0 0 0
07/11/2022
23.17
 1,000 23.44 23.44 22.43 0 0 0
04/11/2022
23.44
 1,600 25.66 25.66 23.17 0 200 -0.0
03/11/2022
25.66
 300 23.17 25.66 22.43 0 0 0
02/11/2022
23.17
 87,800 23.17 23.17 22.52 0 3,500 -0.1
01/11/2022
23.17
 4,200 22.61 23.35 23.17 0 0 0
31/10/2022
22.61
 300 23.07 23.07 22.61 0 0 0
28/10/2022
23.07
 4,901 23.07 24.00 22.33 0 0 0
27/10/2022
23.07
 192,911 22.24 23.17 22.24 0 0 0
26/10/2022
22.24
 147,000 22.43 23.07 22.15 0 0 0
25/10/2022
22.43
 3,700 22.24 22.43 22.24 0 0 0
24/10/2022
22.24
 300 22.70 22.70 22.24 0 0 0
21/10/2022
22.70
 8,500 22.61 22.70 22.61 0 0 0
20/10/2022
22.61
 6,000 22.43 22.61 22.33 0 0 0
19/10/2022
22.43
 200 22.80 22.80 22.43 0 0 0
18/10/2022
22.80
 0 23.07 22.80 23.07 0 0 0
17/10/2022
23.07
 1,800 22.61 23.07 21.69 0 0 0
14/10/2022
22.61
 1,100 22.61 22.61 22.43 0 0 0
13/10/2022
22.61
 400 22.61 22.61 22.61 0 0 0
12/10/2022
22.61
 0 22.61 22.61 22.61 0 0 0
11/10/2022
22.61
 4,100 22.70 22.70 22.61 0 0 0
10/10/2022
22.70
 3,620 22.24 22.70 22.70 0 0 0
07/10/2022
22.24
 10,919 23.07 23.07 22.15 0 0 0
06/10/2022
23.07
 625 23.07 23.07 23.07 0 0 0
05/10/2022
23.07
 1 23.07 23.07 23.07 0 0 0
04/10/2022
23.07
 52,201 23.07 24.83 22.61 0 28,700 -0.7
03/10/2022
23.07
 10 23.07 23.07 23.07 0 0 0
30/09/2022
23.07
 8,122 22.80 23.07 22.43 0 0 0
29/09/2022
22.80
 0 22.80 22.80 22.80 0 0 0
28/09/2022
22.80
 100 22.80 22.80 22.80 0 0 0
27/09/2022
22.80
 0 22.15 22.80 22.15 0 0 0
26/09/2022
22.15
 1,500 23.07 23.07 22.15 0 0 0
23/09/2022
23.07
 6,100 23.07 23.07 23.07 0 0 0
22/09/2022
23.07
 1,300 23.07 23.07 22.15 0 0 0
21/09/2022
23.07
 7,900 22.06 23.07 22.98 0 0 0
20/09/2022
22.06
 2,000 22.98 22.98 22.06 0 0 0
19/09/2022
22.98
 14,400 22.15 23.07 22.61 0 0 0
16/09/2022
22.15
 84,800 23.07 23.07 21.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |