CTCP Điện lực Khánh Hòa (khp)

12.70
0.15
(1.20%)
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
(2024-10-15) 		3.17 33.26% 7,550,000 -2,100 -0.0
9.50
13.90
12.70
2 tháng
(2024-09-16) 		3.30 35.18% 8,578,300 -2,400 -0.0
9.38
13.90
12.70
3 tháng
(2024-08-16) 		3.09 32.16% 9,648,200 -2,400 -0.0
9.33
13.90
12.70
6 tháng
(2024-05-20) 		3.14 32.83% 20,426,900 -10,996 -0.1
9.33
13.90
12.70
12 tháng
(2023-11-20) 		4.23 49.86% 29,100,000 -294,799 -2.8
8.28
13.90
12.70
24 tháng
(2022-11-25) 		6.88 118.13% 58,440,800 -417,605 -3.6
5.82
13.90
12.70
36 tháng
(2021-11-30) 		-5.64 -30.76% 152,671,600 -1,111,035 -17.6
5.30
20.09
12.70
60 tháng
(2019-12-11) 		7.55 146.37% 224,543,510 -11,360,487 -91.3
4.19
20.09
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
4.37
 25,720 4.40 4.40 4.37 0 20,300 -0.1
11/11/2020
4.40
 15,290 4.40 4.43 4.40 0 7,220 -0.0
10/11/2020
4.40
 7,220 4.40 4.40 4.40 0 0 0
09/11/2020
4.40
 11,560 4.43 4.43 4.37 0 9,710 -0.1
06/11/2020
4.43
 29,650 4.37 4.43 4.40 0 19,940 -0.1
05/11/2020
4.37
 35,810 4.40 4.40 4.37 0 10,380 -0.1
04/11/2020
4.40
 3,640 4.40 4.43 4.40 0 0 0
03/11/2020
4.40
 11,020 4.43 4.43 4.33 0 50 -0.0
02/11/2020
4.43
 110 4.41 4.43 4.30 0 0 0
30/10/2020
4.41
 30,280 4.43 4.43 4.41 25,700 15,210 0.1
29/10/2020
4.43
 63,210 4.43 4.47 4.40 39,600 42,290 -0.0
28/10/2020
4.43
 26,390 4.46 4.47 4.40 0 13,000 -0.1
27/10/2020
4.46
 35,790 4.47 4.47 4.43 3,080 20,280 -0.1
26/10/2020
4.47
 20,280 4.50 4.50 4.43 0 0 0
23/10/2020
4.50
 26,280 4.52 4.52 4.47 800 0 0.0
22/10/2020
4.52
 38,830 4.56 4.56 4.52 6,000 0 0.0
21/10/2020
4.56
 7,730 4.57 4.59 4.56 1,500 2,760 -0.0
20/10/2020
4.57
 33,440 4.57 4.70 4.56 0 19,000 -0.1
19/10/2020
4.57
 56,630 4.59 4.59 4.56 0 38,420 -0.2
16/10/2020
4.59
 37,320 4.59 4.61 4.56 3,000 0 0.0
15/10/2020
4.59
 30,320 4.65 4.65 4.57 0 0 0
14/10/2020
4.65
 15,150 4.69 4.69 4.63 0 0 0
13/10/2020
4.69
 13,180 4.69 4.69 4.64 0 2,000 -0.0
12/10/2020
4.69
 21,710 4.64 4.70 4.64 0 50 -0.0
09/10/2020
4.64
 35,800 4.74 4.74 4.59 0 4,740 -0.0
08/10/2020
4.74
 49,910 4.74 4.82 4.67 0 7,060 -0.0
07/10/2020
4.74
 80,570 4.67 4.82 4.63 0 74,100 -0.5
06/10/2020
4.67
 72,240 4.69 4.69 4.56 0 0 0
05/10/2020
4.69
 37,580 4.74 4.74 4.69 16,000 220 0.1
02/10/2020
4.74
 23,350 4.77 4.77 4.70 0 940 -0.0
01/10/2020
4.77
 17,530 4.78 4.78 4.73 0 2,000 -0.0
30/09/2020
4.78
 30,720 4.84 4.84 4.78 0 0 0
29/09/2020
4.84
 49,980 4.87 4.87 4.84 41,000 0 0.3
28/09/2020
4.87
 23,230 4.86 4.87 4.83 1,000 13,010 -0.1
25/09/2020
4.86
 19,120 4.86 4.87 4.86 0 12,000 -0.1
24/09/2020
4.86
 18,390 4.91 4.91 4.86 0 1,200 -0.0
23/09/2020
4.91
 29,770 4.90 4.92 4.87 0 11,010 -0.1
22/09/2020
4.90
 9,510 4.92 4.92 4.87 0 60 -0.0
21/09/2020
4.92
 41,350 4.92 4.92 4.87 0 1,430 -0.0
18/09/2020
4.92
 143,950 4.93 4.97 4.90 0 20,700 -0.1
17/09/2020
4.93
 12,220 4.95 4.95 4.92 0 710 -0.0
16/09/2020
4.95
 46,560 4.99 4.99 4.94 0 9,210 -0.1
15/09/2020
4.99
 48,870 4.94 5.01 4.94 0 38,900 -0.2
14/09/2020
4.94
 34,910 4.97 4.97 4.94 0 1,680 -0.0
11/09/2020
4.97
 2,560 4.96 5.04 4.96 0 0 0
10/09/2020
4.96
 13,330 4.95 4.98 4.96 0 0 0
09/09/2020
4.95
 15,270 4.97 4.97 4.93 0 0 0
08/09/2020
4.97
 9,880 4.97 4.99 4.95 0 0 0
07/09/2020
4.97
 25,270 4.94 5.01 4.97 0 0 0
04/09/2020
4.94
 33,950 5.01 5.01 4.87 0 0 0
03/09/2020
5.01
 3,830 5.01 5.05 5.01 0 0 0
01/09/2020
5.01
 33,480 5.01 5.05 4.99 0 0 0
31/08/2020
5.01
 22,200 5.06 5.06 4.97 3,000 0 0.0
28/08/2020
5.06
 14,590 5.02 5.21 5.01 0 0 0
27/08/2020
5.02
 19,350 5.04 5.04 4.96 2,000 0 0.0
26/08/2020
5.04
 35,350 5.01 5.07 4.95 370 0 0.0
25/08/2020
5.01
 21,480 4.98 5.01 4.98 0 1,350 -0.0
24/08/2020
4.98
 29,090 5.00 5.24 4.94 30 0 0.0
21/08/2020
5.00
 53,370 5.17 5.17 4.94 0 31,480 -0.2
20/08/2020
5.17
 34,320 5.24 5.24 5.01 2,410 32,000 -0.2
19/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
19/08/2020
5.24
 149,870 4.96 5.30 5.24 0 25,180 -0.2
18/08/2020
4.96
 107,010 4.96 4.96 4.90 21,250 95,620 -0.7
17/08/2020
4.96
 151,470 4.93 5.12 4.95 8,750 111,440 -0.9
14/08/2020
4.93
 56,020 4.93 4.96 4.90 1,480 30,170 -0.3
13/08/2020
4.93
 14,760 5.02 5.02 4.80 20 4,000 -0.0
12/08/2020
5.02
 4,260 4.95 5.12 4.79 2,020 3,500 -0.0
11/08/2020
4.95
 5,590 5.15 5.22 4.90 160 1,590 -0.0
10/08/2020
5.15
 56,610 5.23 5.23 4.90 0 41,010 -0.4
07/08/2020
5.23
 67,590 5.23 5.23 4.96 390 63,790 -0.6
06/08/2020
5.23
 11,600 5.30 5.30 5.18 0 0 0
05/08/2020
5.30
 90,910 4.96 5.31 4.96 11,290 2,720 0.1
04/08/2020
4.96
 21,750 4.73 4.96 4.68 5,620 1,280 0.0
03/08/2020
4.73
 5,480 4.64 4.73 4.68 10 40 -0.0
31/07/2020
4.64
 10,570 4.62 4.64 4.62 10 0 0.0
30/07/2020
4.62
 1,050 4.49 4.63 4.46 110 0 0.0
29/07/2020
4.49
 16,630 4.48 4.62 4.35 110 0 0.0
28/07/2020
4.48
 12,500 4.19 4.48 4.19 110 0 0.0
27/07/2020
4.19
 108,700 4.50 4.50 4.19 10 0 0.0
24/07/2020
4.50
 22,510 4.68 4.80 4.50 10 0 0
23/07/2020
4.68
 5,340 4.85 4.85 4.66 0 0 0
22/07/2020
4.85
 8,090 4.85 4.85 4.68 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 2%
21/07/2020
4.85
 45,060 4.85 4.85 4.64 10 0 0
20/07/2020
4.85
 38,200 4.90 4.90 4.85 0 10,890 -0.1
17/07/2020
4.90
 45,130 4.87 4.90 4.85 10 13,110 -0.1
16/07/2020
4.87
 9,900 4.93 4.94 4.87 50 1,660 -0.0
15/07/2020
4.93
 99,170 4.86 5.01 4.86 10 35,400 -0.3
14/07/2020
4.86
 64,450 5.03 5.03 4.85 0 6,390 -0.1
13/07/2020
5.03
 66,850 5.01 5.09 4.66 100 16,940 -0.2
10/07/2020
5.01
 174,010 4.74 5.04 4.69 4,020 36,940 -0.3
09/07/2020
4.74
 93,990 4.58 4.79 4.58 10 0 0
08/07/2020
4.58
 38,490 4.58 4.74 4.52 0 0 0
07/07/2020
4.58
 6,120 4.58 4.58 4.47 620 0 0.0
06/07/2020
4.58
 18,480 4.58 4.58 4.26 0 17,500 -0.1
03/07/2020
4.58
 420 4.58 4.58 4.55 10 0 0
02/07/2020
4.58
 10,550 4.57 4.78 4.52 110 0 0.0
01/07/2020
4.57
 11,170 4.55 4.59 4.47 0 40 -0.0
30/06/2020
4.55
 3,020 4.52 4.58 4.54 50 40 0.0
29/06/2020
4.52
 170 4.55 4.58 4.52 150 0 0.0
26/06/2020
4.55
 19,650 4.55 4.55 4.42 50 0 0.0
25/06/2020
4.55
 17,430 4.45 4.55 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |