CTCP Điện lực Khánh Hòa (khp)

12.25
-0.40
(-3.16%)
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)
26/06/2018
4.62
 100 4.65 4.65 4.62 0 0 0
25/06/2018
4.65
 2,010 4.64 4.66 4.65 2,000 0 0.0
22/06/2018
4.64
 3,940 4.65 4.65 4.62 0 3,810 -0.0
21/06/2018
4.65
 0 4.65 4.65 4.65 0 0 0
20/06/2018
4.65
 9,510 4.70 4.70 4.52 9,110 0 0.1
19/06/2018
4.70
 18,280 4.70 4.70 4.59 0 0 0
18/06/2018
4.70
 4,430 4.62 4.70 4.62 10 0 0
15/06/2018
4.62
 10 4.62 4.62 4.62 0 0 0
14/06/2018
4.62
 510 4.70 4.70 4.62 0 0 0
13/06/2018: Cổ tức tiền mặt tỉ lệ: 1%
13/06/2018
4.70
 20 4.66 4.70 4.70 20 0 0.0
12/06/2018
4.66
 2,500 4.57 4.66 4.57 2,000 0 0.0
11/06/2018
4.57
 5,160 4.62 4.62 4.57 3,000 0 0.0
08/06/2018
4.62
 5,180 4.71 4.71 4.57 10 5,000 -0.0
07/06/2018
4.71
 10 4.62 4.71 4.71 10 0 0.0
06/06/2018
4.62
 2,020 4.62 4.62 4.57 800 0 0.0
05/06/2018
4.62
 0 4.62 4.62 4.62 0 0 0
04/06/2018
4.62
 5,530 4.62 4.62 4.62 50 0 0.0
01/06/2018
4.62
 5,580 4.62 4.62 4.42 140 0 0.0
31/05/2018
4.62
 2,050 4.62 4.62 4.62 50 0 0.0
30/05/2018
4.62
 19,300 4.62 4.62 4.42 2,150 0 0.0
29/05/2018
4.62
 9,720 4.66 4.66 4.35 70 0 0.0
28/05/2018
4.66
 6,200 4.66 4.66 4.42 20 30 -0.0
25/05/2018
4.66
 1,220 4.66 4.66 4.57 10 10 0
24/05/2018
4.66
 200 4.71 4.71 4.66 200 0 0.0
23/05/2018
4.71
 23,770 4.71 4.71 4.57 30 20 0.0
22/05/2018
4.71
 7,720 4.86 4.86 4.66 30 210 -0.0
21/05/2018
4.86
 0 4.86 4.86 4.86 0 0 0
18/05/2018
4.86
 3,780 4.86 4.91 4.69 20 600 -0.0
17/05/2018
4.86
 3,100 4.86 4.86 4.86 3,100 3,070 0.0
16/05/2018
4.86
 0 4.86 4.86 4.86 0 0 0
15/05/2018
4.86
 20,960 4.89 4.89 4.86 0 0 0
14/05/2018
4.89
 440 4.91 4.91 4.66 30 20 0.0
11/05/2018
4.91
 1,510 4.74 4.91 4.71 520 0 0.0
10/05/2018
4.74
 4,030 4.86 4.86 4.71 10 0 0.0
09/05/2018
4.86
 20 4.91 4.91 4.86 20 0 0.0
08/05/2018
4.91
 60 4.91 4.91 4.71 30 0 0.0
07/05/2018
4.91
 2,180 4.96 4.98 4.71 30 0 0.0
04/05/2018
4.96
 20 4.76 4.96 4.96 20 0 0.0
03/05/2018
4.76
 5,570 4.91 4.91 4.76 0 0 0
02/05/2018
4.91
 60 5.06 5.06 4.81 10 0 0.0
27/04/2018
5.06
 44,130 4.81 5.13 4.66 41,130 1,630 0.4
26/04/2018
4.81
 11,180 4.91 4.91 4.68 960 0 0.0
24/04/2018
4.91
 8,620 4.89 4.91 4.66 7,130 200 0.1
23/04/2018
4.89
 450 4.70 4.91 4.81 350 200 0.0
20/04/2018
4.70
 90 4.79 4.79 4.70 210 0 0.0
19/04/2018
4.79
 60 4.66 4.79 4.79 10 0 0.0
18/04/2018
4.66
 2,420 4.66 4.81 4.62 10 0 0.0
17/04/2018
4.66
 2,870 4.62 4.86 4.58 60 1,500 -0.0
16/04/2018
4.62
 5,510 4.71 4.71 4.62 10 0 0.0
13/04/2018
4.71
 4,120 4.81 4.81 4.71 130 0 0.0
12/04/2018
4.81
 840 4.81 4.81 4.71 0 0 0
11/04/2018
4.81
 7,130 4.73 4.90 4.57 6,030 500 0.1
10/04/2018
4.73
 9,690 4.73 4.75 4.71 10 0 0.0
09/04/2018
4.73
 10,340 4.71 4.74 4.71 6,960 0 0.1
06/04/2018
4.71
 480 4.69 4.81 4.67 20 0 0.0
05/04/2018
4.69
 1,360 4.71 4.73 4.66 10 0 0.0
04/04/2018
4.71
 1,270 4.71 4.80 4.71 0 910 -0.0
03/04/2018
4.71
 2,090 4.71 4.73 4.71 0 0 0
02/04/2018
4.71
 4,780 4.70 5.01 4.70 170 0 0.0
30/03/2018
4.70
 2,020 4.70 4.70 4.57 1,010 0 0.0
29/03/2018
4.70
 3,010 4.66 4.70 4.66 10 0 0.0
28/03/2018
4.66
 1,270 4.71 4.71 4.64 520 0 0.0
27/03/2018
4.71
 210 4.71 4.71 4.62 110 0 0.0
26/03/2018
4.71
 40,260 4.66 4.71 4.62 10 10 0
23/03/2018
4.66
 119,810 4.96 4.96 4.62 60 0 0.0
22/03/2018
4.96
 230 4.91 4.96 4.77 20 0 0.0
21/03/2018
4.91
 7,040 4.91 5.01 4.81 20 0 0.0
20/03/2018
4.91
 24,210 4.96 4.98 4.86 10 0 0.0
19/03/2018
4.96
 1,020 4.91 4.98 4.91 20 0 0.0
16/03/2018
4.91
 3,360 4.98 4.98 4.86 70 0 0.0
15/03/2018
4.98
 2,670 4.93 5.01 4.86 30 400 -0.0
14/03/2018
4.93
 7,330 4.93 4.93 4.84 250 90 0.0
13/03/2018
4.93
 2,500 4.91 5.01 4.71 130 0 0.0
12/03/2018
4.91
 7,260 4.85 4.91 4.54 20 0 0.0
09/03/2018
4.85
 1,950 4.86 4.86 4.81 0 0 0
08/03/2018
4.86
 1,420 4.86 4.90 4.66 20 0 0.0
07/03/2018
4.86
 13,020 4.86 4.86 4.74 3,010 10,000 -0.1
06/03/2018
4.86
 6,980 4.90 5.01 4.72 60 90 -0.0
05/03/2018
4.90
 3,470 4.91 4.91 4.81 1,190 3,000 -0.0
02/03/2018
4.91
 200 4.91 5.01 4.84 110 0 0.0
01/03/2018
4.91
 20 4.96 4.98 4.91 10 0 0.0
28/02/2018
4.96
 6,130 4.91 4.96 4.86 780 10 0.0
27/02/2018
4.91
 5,060 4.86 5.01 4.91 60 0 0.0
26/02/2018
4.86
 6,190 4.91 5.01 4.81 30 0 0.0
23/02/2018
4.91
 1,050 4.91 5.01 4.91 1,030 0 0.0
22/02/2018
4.91
 240 4.91 4.91 4.71 30 0 0.0
21/02/2018
4.91
 13,930 4.98 5.01 4.91 7,820 0 0.1
13/02/2018
4.98
 9,080 4.89 5.01 4.89 40 0 0.0
12/02/2018
4.89
 20 4.91 4.91 4.89 10 0 0.0
09/02/2018
4.91
 8,730 4.89 4.91 4.76 210 0 0.0
08/02/2018
4.89
 140 4.90 4.90 4.89 0 0 0
07/02/2018
4.90
 10,040 4.81 4.91 4.71 4,730 10,000 -0.1
06/02/2018
4.81
 7,210 4.91 4.91 4.81 0 0 0
05/02/2018
4.91
 13,630 5.01 5.01 4.86 320 0 0.0
02/02/2018
5.01
 8,480 4.89 5.01 4.86 740 0 0.0
01/02/2018
4.89
 1,620 4.89 4.89 4.62 920 0 0.0
31/01/2018
4.89
 100 4.89 4.89 4.89 100 0 0.0
30/01/2018
4.89
 2,650 4.91 4.91 4.57 1,310 2,400 -0.0
29/01/2018
4.91
 5,820 4.91 5.01 4.86 20 0 0.0
26/01/2018
4.91
 21,030 4.91 5.01 4.81 20 20,910 -0.2

Chính sách bảo mật | Điều khoản sử dụng |