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)
05/09/2019
4.92
 130 4.93 4.95 4.83 0 100 -0.0
04/09/2019
4.93
 10 4.95 4.95 4.93 0 0 0
03/09/2019
4.95
 0 4.95 4.95 4.95 0 0 0
30/08/2019
4.95
 10 4.95 4.95 4.95 0 0 0
29/08/2019
4.95
 20 4.95 4.95 4.95 0 0 0
28/08/2019
4.95
 4,010 4.91 4.95 4.95 0 0 0
27/08/2019
4.91
 11,310 4.96 4.96 4.91 0 0 0
26/08/2019
4.96
 10,010 4.96 4.96 4.96 0 0 0
23/08/2019
4.96
 1,010 4.96 4.98 4.96 0 0 0
22/08/2019
4.96
 1,130 4.98 4.98 4.96 0 0 0
21/08/2019
4.98
 10 4.98 4.98 4.98 0 0 0
20/08/2019
4.98
 14,040 5.09 5.09 4.98 0 0 0
19/08/2019
5.09
 1,060 5.11 5.11 4.93 10 0 0.0
16/08/2019
5.11
 240 5.00 5.11 4.90 210 0 0.0
15/08/2019
5.00
 410 5.05 5.05 5.00 0 0 0
14/08/2019
5.05
 0 5.05 5.05 5.05 0 0 0
13/08/2019
5.05
 7,840 4.91 5.11 4.80 40 0 0.0
12/08/2019
4.91
 9,000 4.95 4.95 4.90 0 0 0
09/08/2019
4.95
 70 4.95 4.95 4.90 0 0 0
08/08/2019
4.95
 7,080 5.01 5.01 4.80 0 0 0
07/08/2019
5.01
 980 4.90 5.01 4.80 10 0 0.0
06/08/2019
4.90
 1,050 4.90 5.19 4.90 10 0 0.0
05/08/2019
4.90
 120 5.05 5.05 4.86 0 0 0
02/08/2019
5.05
 3,050 4.99 5.22 4.99 50 10 0.0
01/08/2019
4.99
 1,590 5.00 5.16 4.99 10 0 0.0
31/07/2019
5.00
 1,250 5.01 5.11 4.86 640 0 0.0
30/07/2019
5.01
 5,010 5.01 5.01 5.01 0 0 0
29/07/2019
5.01
 10,090 5.04 5.04 5.01 0 0 0
26/07/2019
5.04
 11,560 4.98 5.04 4.90 10 0 0.0
25/07/2019
4.98
 11,180 5.22 5.22 4.98 0 0 0
24/07/2019
5.22
 10 4.90 5.22 5.22 10 0 0.0
23/07/2019
4.90
 4,080 4.87 5.21 4.90 40 0 0.0
22/07/2019
4.87
 160 5.21 5.21 4.87 10 0 0.0
19/07/2019
5.21
 1,500 5.21 5.21 5.11 0 0 0
18/07/2019
5.21
 1,300 5.22 5.22 5.11 0 0 0
17/07/2019
5.22
 49,950 5.16 5.22 5.19 0 3,950 -0.0
16/07/2019
5.16
 1,400 5.22 5.22 5.11 0 0 0
15/07/2019
5.22
 22,420 5.11 5.22 5.06 40 10,090 -0.1
12/07/2019
5.11
 25,900 5.22 5.22 5.11 0 0 0
11/07/2019
5.22
 62,560 5.16 5.27 5.01 0 24,980 -0.2
10/07/2019
5.16
 7,860 5.20 5.20 5.11 0 0 0
09/07/2019
5.20
 11,700 5.21 5.21 5.11 0 0 0
08/07/2019
5.21
 3,020 5.21 5.21 5.06 0 0 0
05/07/2019
5.21
 17,350 5.22 5.22 5.01 10 9,300 -0.1
04/07/2019
5.22
 10 5.11 5.22 5.22 10 10 0
03/07/2019
5.11
 13,510 5.11 5.11 5.06 0 0 0
02/07/2019
5.11
 12,830 4.96 5.22 4.96 20 10 0.0
01/07/2019
4.96
 6,010 4.96 4.96 4.96 0 0 0
28/06/2019
4.96
 11,010 4.96 4.96 4.85 180 0 0.0
27/06/2019
4.96
 3,890 4.96 4.96 4.95 1,800 0 0.0
26/06/2019
4.96
 18,850 4.90 5.22 4.93 10 0 0.0
25/06/2019
4.90
 1,000 4.90 4.90 4.90 0 0 0
24/06/2019
4.90
 1,500 4.96 4.96 4.90 0 0 0
21/06/2019
4.96
 1,220 4.96 4.96 4.93 0 0 0
20/06/2019
4.96
 8,330 4.96 4.96 4.93 0 0 0
19/06/2019
4.96
 60 4.96 4.96 4.96 0 0 0
18/06/2019
4.96
 2,430 4.96 4.96 4.90 0 0 0
17/06/2019
4.96
 6,630 4.96 4.98 4.85 0 0 0
14/06/2019
4.96
 10,940 4.92 4.96 4.90 20 0 0.0
13/06/2019
4.92
 700 4.92 4.92 4.90 0 0 0
12/06/2019
4.92
 0 4.92 4.92 4.92 0 0 0
11/06/2019
4.92
 0 4.92 4.92 4.92 0 0 0
10/06/2019
4.92
 910 4.93 4.93 4.83 10 0 0.0
07/06/2019
4.93
 1,190 4.95 4.95 4.90 1,000 0 0.0
06/06/2019
4.95
 22,200 4.90 4.96 4.64 60 0 0.0
05/06/2019
4.90
 40 4.85 4.90 4.85 0 0 0
04/06/2019
4.85
 1,550 4.89 4.90 4.85 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 2%
03/06/2019
4.89
 320 4.90 4.90 4.89 0 0 0
31/05/2019
4.90
 10 4.85 4.90 4.90 0 0 0
30/05/2019
4.85
 90 4.85 4.85 4.85 0 90 -0.0
29/05/2019
4.85
 2,340 4.90 4.90 4.85 0 0 0
28/05/2019
4.90
 2,420 4.80 4.90 4.75 40 20 0.0
27/05/2019
4.80
 10,310 5.00 5.00 4.80 0 0 0
24/05/2019
5.00
 3,180 4.88 5.03 4.85 30 20 0.0
23/05/2019
4.88
 120 4.88 4.88 4.88 0 120 -0.0
22/05/2019
4.88
 4,000 4.88 4.88 4.88 0 2,000 -0.0
21/05/2019
4.88
 2,000 4.90 4.90 4.85 0 0 0
20/05/2019
4.90
 1,140 4.95 4.95 4.90 0 0 0
17/05/2019
4.95
 4,020 4.97 4.97 4.88 20 4,010 -0.0
16/05/2019
4.97
 4,010 5.00 5.00 4.85 10 0 0.0
15/05/2019
5.00
 110 5.00 5.00 5.00 0 100 -0.0
14/05/2019
5.00
 1,010 4.96 5.00 5.00 10 0 0.0
13/05/2019
4.96
 10,050 5.07 5.07 4.96 0 10,050 -0.1
10/05/2019
5.07
 20,670 5.09 5.09 4.90 70 5,700 -0.1
09/05/2019
5.09
 6,130 5.06 5.10 4.95 30 0 0.0
08/05/2019
5.06
 520 5.06 5.06 4.95 20 510 -0.0
07/05/2019
5.06
 610 5.10 5.10 5.06 0 0 0
06/05/2019
5.10
 15,570 5.21 5.21 4.96 140 0 0.0
03/05/2019
5.21
 0 5.21 5.21 5.21 0 0 0
02/05/2019
5.21
 2,280 5.21 5.21 5.18 210 2,270 -0.0
26/04/2019
5.21
 5,010 5.24 5.24 5.11 10 0 0.0
25/04/2019
5.24
 7,310 5.24 5.24 5.11 10 0 0.0
24/04/2019
5.24
 0 5.24 5.24 5.24 0 0 0
23/04/2019
5.24
 50 5.24 5.24 5.24 50 0 0.0
22/04/2019
5.24
 10,850 5.24 5.24 5.24 10,700 0 0.1
19/04/2019
5.24
 8,300 5.29 5.29 5.24 7,000 0 0.1
18/04/2019
5.29
 5,030 5.24 5.29 5.24 1,040 0 0.0
17/04/2019
5.24
 9,300 5.26 5.26 5.24 7,700 0 0.1
16/04/2019
5.26
 9,820 5.26 5.31 5.26 2,810 1,450 0.0
12/04/2019
5.26
 16,520 5.29 5.29 5.26 5,300 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |