CTCP Điện lực Khánh Hòa (khp)

12.50
-0.15
(-1.19%)
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)
31/01/2020
5.12
 0 5.12 5.12 5.12 0 0 0
30/01/2020
5.12
 1,000 5.12 5.12 5.12 0 1,000 -0.0
22/01/2020
5.12
 3,900 5.12 5.12 5.12 0 3,900 -0.0
21/01/2020
5.12
 5,200 5.17 5.17 5.12 100 0 0.0
20/01/2020
5.17
 3,020 5.22 5.38 5.12 20 0 0.0
17/01/2020
5.22
 50 5.12 5.22 5.22 0 0 0
16/01/2020
5.12
 460 5.17 5.17 5.12 200 0 0.0
15/01/2020
5.17
 60 5.22 5.22 5.12 50 0 0.0
14/01/2020
5.22
 170 5.12 5.22 5.12 160 0 0.0
13/01/2020
5.12
 1,030 5.20 5.20 5.12 0 0 0
10/01/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/01/2020
5.20
 2,110 5.22 5.22 5.12 10 0 0.0
08/01/2020
5.22
 490 5.12 5.39 4.97 280 0 0.0
07/01/2020
5.12
 440 5.22 5.22 5.12 0 0 0
06/01/2020
5.22
 12,140 5.34 5.39 4.97 810 660 0.0
03/01/2020
5.34
 0 5.34 5.34 5.34 0 0 0
02/01/2020
5.34
 0 5.34 5.34 5.34 0 0 0
31/12/2019
5.34
 50 5.19 5.36 5.34 40 0 0.0
30/12/2019
5.19
 1,660 5.39 5.39 5.10 610 0 0.0
27/12/2019
5.39
 1,040 5.33 5.39 5.39 1,040 0 0.0
26/12/2019
5.33
 690 5.17 5.33 5.17 10 0 0.0
25/12/2019
5.17
 1,010 5.14 5.17 5.14 10 0 0.0
24/12/2019
5.14
 1,630 5.13 5.38 5.14 610 0 0.0
23/12/2019
5.13
 5,160 5.12 5.19 5.12 40 0 0.0
20/12/2019
5.12
 5,070 5.17 5.17 5.12 0 4,990 -0.0
19/12/2019
5.17
 0 5.17 5.17 5.17 0 0 0
18/12/2019
5.17
 510 5.25 5.25 5.12 390 0 0.0
17/12/2019
5.25
 4,730 5.12 5.26 5.06 340 0 0.0
16/12/2019
5.12
 7,350 5.12 5.12 5.11 0 0 0
13/12/2019
5.12
 500 5.11 5.14 5.11 10 0 0.0
12/12/2019
5.11
 4,090 5.15 5.16 4.98 30 0 0.0
11/12/2019
5.15
 20 5.16 5.16 5.15 0 0 0
10/12/2019
5.16
 3,860 5.17 5.17 4.98 20 0 0.0
09/12/2019
5.17
 11,260 5.33 5.33 4.96 2,690 4,360 -0.0
06/12/2019
5.33
 50 5.12 5.33 5.12 10 0 0.0
05/12/2019
5.12
 2,070 5.21 5.21 4.91 10 2,000 -0.0
04/12/2019
5.21
 30 5.03 5.21 5.21 20 0 0.0
03/12/2019
5.03
 1,120 5.03 5.27 5.01 10 0 0.0
02/12/2019
5.03
 640 5.03 5.03 5.03 520 640 -0.0
29/11/2019
5.03
 2,340 5.11 5.11 5.03 0 0 0
28/11/2019
5.11
 180 5.27 5.27 5.11 0 0 0
27/11/2019
5.27
 110 5.22 5.39 5.12 70 0 0.0
26/11/2019: Cổ tức tiền mặt tỉ lệ: 3%
26/11/2019
5.22
 30 4.96 5.30 5.06 0 0 0
25/11/2019
4.96
 2,200 5.12 5.12 4.96 0 0 0
22/11/2019
5.12
 20,220 5.15 5.16 5.06 10 0 0.0
21/11/2019
5.15
 20 5.11 5.22 5.15 10 10 0
20/11/2019
5.11
 10 5.11 5.11 5.11 0 0 0
19/11/2019
5.11
 620 5.11 5.16 5.11 90 0 0.0
18/11/2019
5.11
 12,550 4.96 5.16 5.01 10 0 0.0
15/11/2019
4.96
 7,270 4.94 5.16 4.93 250 0 0.0
14/11/2019
4.94
 7,410 4.95 4.95 4.85 6,300 0 0.1
13/11/2019
4.95
 140 4.95 4.95 4.95 0 0 0
12/11/2019
4.95
 3,510 4.96 4.96 4.95 0 0 0
11/11/2019
4.96
 1,670 4.96 4.96 4.73 10 0 0.0
08/11/2019
4.96
 270 5.06 5.22 4.96 10 10 0
07/11/2019
5.06
 10 5.11 5.11 5.06 0 0 0
06/11/2019
5.11
 150 5.16 5.16 5.11 0 0 0
05/11/2019
5.16
 70 5.16 5.16 5.16 0 0 0
04/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
01/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
31/10/2019
5.16
 2,010 5.11 5.21 5.16 2,010 0 0.0
30/10/2019
5.11
 2,030 5.21 5.21 4.85 20 0 0.0
29/10/2019
5.21
 630 5.21 5.21 5.01 20 0 0.0
28/10/2019
5.21
 20 5.11 5.21 5.21 20 0 0.0
25/10/2019
5.11
 10 5.01 5.11 5.11 10 0 0.0
24/10/2019
5.01
 1,100 5.11 5.11 5.01 0 0 0
23/10/2019
5.11
 8,370 5.22 5.22 4.96 330 0 0.0
22/10/2019
5.22
 3,670 5.11 5.22 5.06 740 0 0.0
21/10/2019
5.11
 900 5.00 5.11 5.00 340 0 0.0
18/10/2019
5.00
 32,420 4.75 5.00 4.75 580 0 0.0
17/10/2019
4.75
 0 4.75 4.75 4.75 0 0 0
16/10/2019
4.75
 3,070 4.84 4.84 4.69 60 0 0.0
15/10/2019
4.84
 1,010 4.69 4.84 4.69 1,010 0 0.0
14/10/2019
4.69
 1,630 4.69 4.69 4.69 0 960 -0.0
11/10/2019
4.69
 1,000 4.69 4.69 4.69 0 0 0
10/10/2019
4.69
 4,160 4.69 4.73 4.59 0 2,060 -0.0
09/10/2019
4.69
 180 4.69 4.69 4.69 0 0 0
08/10/2019
4.69
 27,630 4.85 4.85 4.59 0 23,530 -0.2
07/10/2019
4.85
 1,040 4.85 4.85 4.85 30 0 0.0
04/10/2019
4.85
 620 4.85 4.85 4.85 0 0 0
03/10/2019
4.85
 2,080 4.88 4.88 4.85 0 0 0
02/10/2019
4.88
 2,580 5.19 5.19 4.88 0 0 0
01/10/2019
5.19
 0 5.19 5.19 5.19 0 0 0
30/09/2019
5.19
 4,530 4.90 5.22 4.90 4,520 0 0.0
27/09/2019
4.90
 0 4.90 4.90 4.90 0 0 0
26/09/2019
4.90
 10 4.90 4.90 4.90 0 0 0
25/09/2019
4.90
 2,270 4.90 5.22 4.90 2,250 0 0.0
24/09/2019
4.90
 20 4.90 4.90 4.89 0 0 0
23/09/2019
4.90
 210 5.01 5.01 4.90 0 0 0
20/09/2019
5.01
 2,050 5.19 5.19 4.90 2,020 0 0.0
19/09/2019
5.19
 2,040 4.85 5.19 4.85 830 0 0.0
18/09/2019
4.85
 350 4.90 4.90 4.85 0 0 0
17/09/2019
4.90
 0 4.90 4.90 4.90 0 0 0
16/09/2019
4.90
 2,620 4.90 5.22 4.90 2,590 0 0.0
13/09/2019
4.90
 4,020 4.89 4.90 4.88 4,000 2,900 0.0
12/09/2019
4.89
 0 4.89 4.89 4.89 0 0 0
11/09/2019
4.89
 50 4.85 4.89 4.89 0 0 0
10/09/2019
4.85
 10,120 4.90 4.90 4.75 0 0 0
09/09/2019
4.90
 14,350 4.90 4.90 4.90 0 0 0
06/09/2019
4.90
 20 4.92 4.95 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |