CTCP Nước giải khát Sanest Khánh Hòa (skh)

29
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
(2024-08-20) 		-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)
24/11/2021
24.43
 84,900 22.94 24.78 22.77 0 0 0
23/11/2021
22.94
 36,490 22.51 23.47 21.81 200 0 0.0
22/11/2021
22.51
 67,700 23.56 23.56 19.80 100 4,200 -0.1
19/11/2021
23.56
 126,505 23.99 24.17 22.42 100 4,400 -0.1
18/11/2021
23.99
 117,400 24.69 24.86 23.82 100 13,800 -0.4
17/11/2021
24.69
 129,005 25.30 25.65 24.43 4,200 0 0.1
16/11/2021
25.30
 85,700 25.91 26.35 25.21 4,600 0 0.1
15/11/2021
25.91
 154,400 27.31 27.31 25.74 14,100 0 0.4
12/11/2021
27.31
 110,100 27.74 28.00 26.87 0 0 0
11/11/2021
27.74
 132,600 27.74 28.62 27.48 300 0 0.0
10/11/2021
27.74
 159,900 29.66 29.66 27.66 100 0 0.0
09/11/2021
29.66
 213,000 29.66 30.19 28.79 0 200 -0.0
08/11/2021
29.66
 207,500 27.57 30.10 28.09 600 0 0.0
05/11/2021
27.57
 147,300 25.82 28.70 25.30 0 0 0
04/11/2021
25.82
 166,600 27.92 27.92 25.04 0 17,200 -0.5
03/11/2021
27.92
 195,500 28.35 29.66 27.05 100 0 0.0
02/11/2021
28.35
 395,400 30.19 30.19 27.48 100 86,900 -2.8
01/11/2021
30.19
 352,140 31.76 34.02 29.66 0 64,500 -2.3
29/10/2021
31.76
 611,200 27.74 31.76 30.45 0 50,000 -1.8
28/10/2021
27.74
 460,216 24.17 27.74 26.26 0 20,000 -0.6
27/10/2021
24.17
 144,900 21.90 24.17 23.99 0 0 0
26/10/2021
21.90
 691,900 19.02 21.90 19.19 0 0 0
25/10/2021
19.02
 24,100 18.76 19.37 18.93 0 0 0
22/10/2021
18.76
 4,100 18.67 18.76 18.58 0 0 0
21/10/2021
18.67
 2,500 18.58 18.93 18.67 0 0 0
20/10/2021
18.58
 26,400 18.84 19.02 18.41 0 0 0
19/10/2021
18.84
 6,200 18.93 19.02 18.84 0 0 0
18/10/2021
18.93
 4,300 18.93 18.93 18.84 0 0 0
15/10/2021
18.93
 4,000 18.84 19.02 18.84 0 0 0
14/10/2021
18.84
 39,600 18.93 18.93 18.67 0 0 0
13/10/2021
18.93
 10,400 19.02 19.02 18.84 0 0 0
12/10/2021
19.02
 6,200 19.02 19.02 18.76 0 0 0
11/10/2021
19.02
 3,400 19.11 19.11 18.93 0 0 0
08/10/2021
19.11
 8,400 19.02 19.11 18.93 0 0 0
07/10/2021
19.02
 8,000 19.02 19.02 19.02 0 0 0
06/10/2021
19.02
 10,000 19.02 19.02 18.93 0 0 0
05/10/2021
19.02
 11,800 18.84 19.02 18.84 0 0 0
04/10/2021
18.84
 11,500 18.93 18.93 18.84 0 0 0
01/10/2021
18.93
 14,500 18.93 18.93 18.84 0 0 0
30/09/2021
18.93
 25,500 18.84 19.02 18.93 0 0 0
29/09/2021
18.84
 21,500 18.76 19.02 18.76 0 0 0
28/09/2021
18.76
 29,700 18.93 18.93 18.76 0 0 0
27/09/2021
18.93
 111,100 19.02 19.46 18.76 0 0 0
24/09/2021
19.02
 6,100 19.02 19.80 18.93 0 0 0
23/09/2021
19.02
 13,000 18.93 19.28 18.84 0 0 0
22/09/2021
18.93
 5,400 19.46 19.46 18.76 0 0 0
21/09/2021
19.46
 18,500 19.28 19.46 18.84 0 0 0
20/09/2021
19.28
 31,400 20.50 20.50 19.02 0 0 0
17/09/2021
20.50
 17,400 20.76 21.64 18.76 0 0 0
16/09/2021
20.76
 43,200 19.89 21.64 20.50 0 0 0
15/09/2021
19.89
 101,600 18.84 20.07 18.84 19,900 0 0.4
14/09/2021
18.84
 56,500 18.76 18.93 18.76 9,500 0 0.2
13/09/2021
18.76
 13,700 18.84 18.84 18.76 0 0 0
10/09/2021
18.84
 23,200 18.84 18.84 17.71 0 0 0
09/09/2021
18.84
 7,100 18.84 18.93 17.27 0 0 0
08/09/2021
18.84
 11,900 18.84 18.84 18.76 0 0 0
07/09/2021
18.84
 9,300 18.93 20.41 18.84 0 0 0
06/09/2021
18.93
 10,100 18.84 19.19 18.84 0 0 0
01/09/2021
18.84
 5,600 18.84 18.84 18.76 5,000 0 0.1
31/08/2021
18.84
 13,700 18.76 19.63 18.67 7,100 0 0.2
30/08/2021
18.76
 5,100 18.67 19.19 18.76 0 0 0
27/08/2021
18.67
 1,700 18.76 18.76 18.32 0 0 0
26/08/2021
18.76
 4,700 18.67 18.76 18.50 0 0 0
25/08/2021
18.67
 4,700 18.67 19.19 18.32 0 0 0
24/08/2021
18.67
 9,200 18.67 18.67 18.41 4,500 0 0.1
23/08/2021
18.67
 10,700 18.93 18.93 18.58 5,500 0 0.1
20/08/2021
18.93
 56,400 18.50 19.19 18.58 11,000 0 0.2
19/08/2021
18.50
 21,000 18.41 18.67 18.41 0 0 0
18/08/2021
18.41
 12,200 18.58 18.58 18.23 0 0 0
17/08/2021
18.58
 2,200 18.50 18.67 18.58 0 0 0
16/08/2021
18.50
 12,900 18.76 19.11 17.97 0 0 0
13/08/2021
18.76
 18,200 18.50 18.76 18.50 1,300 0 0.0
12/08/2021
18.50
 9,000 18.50 18.58 18.41 0 0 0
11/08/2021
18.50
 51,900 18.50 18.76 18.41 0 0 0
10/08/2021
18.50
 13,000 18.58 18.58 18.41 0 0 0
09/08/2021
18.58
 5,800 18.32 18.58 18.15 0 0 0
06/08/2021
18.32
 9,000 18.50 18.50 17.62 0 100 -0.0
05/08/2021
18.50
 8,900 18.50 18.67 18.41 0 0 0
04/08/2021
18.50
 3,700 18.67 18.67 17.54 0 0 0
03/08/2021
18.67
 5,600 18.50 18.67 18.41 0 0 0
02/08/2021
18.50
 6,600 18.50 18.76 18.50 0 0 0
30/07/2021
18.50
 9,300 18.50 18.50 18.41 0 0 0
29/07/2021
18.50
 36,400 18.32 18.50 18.32 0 0 0
28/07/2021
18.32
 3,700 18.50 18.50 18.32 0 0 0
27/07/2021
18.50
 8,100 18.50 18.58 18.41 0 0 0
26/07/2021
18.50
 9,600 18.32 18.76 18.50 0 0 0
23/07/2021
18.32
 501 18.84 18.84 18.32 0 0 0
22/07/2021
18.84
 1,500 18.32 19.19 17.97 0 0 0
21/07/2021
18.32
 18,800 19.63 19.63 17.88 0 0 0
20/07/2021
19.63
 200 19.02 19.98 19.63 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 17.13%
19/07/2021
19.02
 5,800 19.27 20.07 19.02 0 0 0
16/07/2021
19.27
 263,000 19.03 19.35 18.86 0 0 0
15/07/2021
19.03
 33,000 19.03 19.03 19.03 0 0 0
14/07/2021
19.03
 46,500 19.03 19.03 19.03 0 0 0
13/07/2021
19.03
 38,500 19.27 19.43 19.03 0 0 0
12/07/2021
19.27
 15,500 18.30 19.43 18.30 0 0 0
09/07/2021
18.30
 4,900 18.46 18.62 18.22 0 0 0
08/07/2021
18.46
 9,300 18.62 18.62 18.38 0 0 0
07/07/2021
18.62
 25,200 19.19 19.19 18.54 0 0 0
06/07/2021
19.19
 7,700 19.03 19.35 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |