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)
25/01/2018
4.91
 83,600 4.93 5.01 4.81 10,390 10,010 0.0
22/01/2018
4.93
 25,120 4.79 5.01 4.79 20 0 0.0
19/01/2018
4.79
 87,980 4.80 4.96 4.76 130 0 0.0
18/01/2018
4.80
 15,280 4.76 4.90 4.72 40 4,700 -0.0
17/01/2018
4.76
 40,570 4.82 4.82 4.73 20 0 0.0
16/01/2018
4.82
 26,040 4.84 4.84 4.76 10 0 0.0
15/01/2018
4.84
 12,550 4.81 4.91 4.74 40 0 0.0
12/01/2018
4.81
 17,770 4.91 4.91 4.76 20 2,050 -0.0
11/01/2018
4.91
 29,120 4.81 4.91 4.76 1,020 0 0.0
10/01/2018
4.81
 10,800 4.81 4.86 4.71 20 0 0.0
09/01/2018
4.81
 22,860 4.76 4.91 4.71 200 0 0.0
08/01/2018
4.76
 11,140 4.79 4.79 4.66 420 0 0.0
05/01/2018
4.79
 28,680 4.76 4.80 4.62 40 5,000 -0.0
04/01/2018
4.76
 25,920 4.76 4.84 4.66 7,400 240 0.1
03/01/2018
4.76
 22,230 4.76 4.86 4.57 140 100 0.0
02/01/2018
4.76
 1,140 4.81 4.81 4.62 240 0 0.0
29/12/2017
4.81
 2,530 4.76 4.86 4.81 110 0 0.0
28/12/2017
4.76
 32,770 4.76 4.81 4.71 110 0 0.0
27/12/2017
4.76
 70 4.76 4.89 4.71 20 0 0.0
26/12/2017
4.76
 10,740 4.69 4.90 4.66 60 210 -0.0
25/12/2017
4.69
 8,080 4.74 4.90 4.69 10 10 0
22/12/2017
4.74
 18,790 4.71 4.78 4.64 10 0 0.0
21/12/2017
4.71
 4,790 4.72 4.72 4.62 0 0 0
20/12/2017
4.72
 11,270 4.75 4.89 4.62 30 0 0.0
19/12/2017
4.75
 96,370 4.75 4.86 4.71 30 0 0.0
18/12/2017
4.75
 1,300 4.76 4.91 4.62 310 100 0.0
15/12/2017
4.76
 14,040 4.71 4.76 4.47 120 0 0.0
14/12/2017
4.71
 1,080 4.70 4.71 4.62 100 0 0.0
13/12/2017
4.70
 3,620 4.76 4.76 4.70 2,500 0 0.0
12/12/2017
4.76
 12,060 4.86 4.91 4.66 420 0 0.0
11/12/2017
4.86
 6,030 4.90 4.91 4.72 30 0 0.0
08/12/2017
4.90
 1,330 4.89 4.96 4.89 320 300 0.0
07/12/2017
4.89
 27,360 4.84 4.90 4.71 30 600 -0.0
06/12/2017
4.84
 21,400 4.88 4.88 4.74 100 0 0.0
05/12/2017
4.88
 2,270 4.86 4.90 4.71 40 0 0.0
04/12/2017
4.86
 52,050 4.89 4.91 4.86 10 0 0.0
01/12/2017
4.89
 90,850 4.81 4.91 4.71 300 0 0.0
30/11/2017
4.81
 9,980 4.81 4.91 4.66 1,070 0 0.0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 4%
29/11/2017
4.81
 16,490 4.56 4.86 4.42 3,580 300 0.0
28/11/2017
4.56
 79,260 4.52 4.57 4.51 130 0 0.0
27/11/2017
4.52
 21,280 4.51 4.61 4.50 1,840 0 0.0
24/11/2017
4.51
 4,730 4.52 4.52 4.38 80 0 0.0
23/11/2017
4.52
 3,510 4.52 4.59 4.50 50 0 0.0
22/11/2017
4.52
 6,390 4.56 4.56 4.40 640 0 0.0
21/11/2017
4.56
 4,510 4.52 4.61 4.47 140 0 0.0
20/11/2017
4.52
 2,120 4.54 4.57 4.47 1,510 0 0.0
17/11/2017
4.54
 34,780 4.45 4.75 4.28 18,670 0 0.2
16/11/2017
4.45
 60 4.42 4.47 4.45 20 0 0.0
15/11/2017
4.42
 6,150 4.47 4.47 4.34 30 0 0.0
14/11/2017
4.47
 2,180 4.47 4.52 4.28 230 0 0.0
13/11/2017
4.47
 2,480 4.53 4.53 4.43 200 0 0.0
10/11/2017
4.53
 9,180 4.43 4.57 4.47 8,230 0 0.1
09/11/2017
4.43
 130,060 4.61 4.61 4.38 121,060 0 1.1
08/11/2017
4.61
 73,490 4.35 4.61 4.24 68,560 0 0.6
07/11/2017
4.35
 22,810 4.35 4.35 4.24 12,710 0 0.1
06/11/2017
4.35
 13,170 4.43 4.43 4.28 7,300 0 0.1
03/11/2017
4.43
 18,510 4.47 4.47 4.33 18,450 0 0.2
02/11/2017
4.47
 20 4.45 4.47 4.47 20 0 0.0
01/11/2017
4.45
 12,490 4.49 4.52 4.45 10 0 0.0
31/10/2017
4.49
 26,760 4.47 4.52 4.46 24,130 0 0.2
30/10/2017
4.47
 30,110 4.47 4.47 4.43 20,010 21,640 -0.0
27/10/2017
4.47
 120 4.47 4.47 4.35 0 0 0
26/10/2017
4.47
 6,000 4.52 4.52 4.36 3,950 0 0.0
25/10/2017
4.52
 11,270 4.54 4.54 4.43 7,800 0 0.1
24/10/2017
4.54
 7,510 4.59 4.59 4.38 20 0 0.0
23/10/2017
4.59
 22,550 4.61 4.61 4.43 9,370 0 0.1
20/10/2017
4.61
 55,590 4.33 4.61 4.33 46,190 0 0.4
19/10/2017
4.33
 10,030 4.28 4.38 4.26 10 30 -0.0
18/10/2017
4.28
 29,760 4.33 4.33 4.14 10 0 0
17/10/2017
4.33
 6,300 4.24 4.33 4.24 1,320 0 0.0
16/10/2017
4.24
 12,730 4.31 4.41 4.14 20 0 0.0
13/10/2017
4.31
 19,860 4.08 4.33 4.08 0 11,350 -0.1
12/10/2017
4.08
 23,940 4.09 4.36 4.08 870 21,370 -0.2
11/10/2017
4.09
 69,520 4.10 4.38 4.09 170 63,360 -0.5
10/10/2017
4.10
 33,850 4.10 4.10 4.09 0 32,850 -0.3
09/10/2017
4.10
 14,070 4.13 4.13 4.08 10 14,070 -0.1
06/10/2017
4.13
 46,190 4.15 4.15 4.08 0 37,870 -0.3
05/10/2017
4.15
 38,690 4.15 4.15 4.08 30 38,670 -0.3
04/10/2017
4.15
 8,490 4.22 4.22 4.14 10 7,740 -0.1
03/10/2017
4.22
 206,260 4.53 4.53 4.22 28,990 205,020 -1.6
02/10/2017
4.53
 8,510 4.59 4.59 4.52 10 0 0.0
29/09/2017
4.59
 660 4.59 4.59 4.50 30 0 0.0
28/09/2017
4.59
 2,120 4.57 4.61 4.48 70 0 0.0
27/09/2017
4.57
 4,000 4.57 4.57 4.54 0 0 0
26/09/2017
4.57
 44,910 4.61 4.61 4.47 1,020 31,220 -0.3
25/09/2017
4.61
 3,130 4.61 4.61 4.57 20 0 0.0
22/09/2017
4.61
 32,030 4.57 4.61 4.57 17,390 0 0.2
21/09/2017
4.57
 66,340 4.57 4.61 4.57 23,760 22,400 0.0
20/09/2017
4.57
 10,010 4.61 4.61 4.53 10 3,000 -0.0
19/09/2017
4.61
 239,620 4.80 4.80 4.47 360 231,550 -2.2
18/09/2017
4.80
 8,130 4.78 4.80 4.75 20 0 0.0
15/09/2017
4.78
 7,110 4.75 4.78 4.71 150 0 0.0
14/09/2017
4.75
 50 4.78 4.78 4.75 40 0 0.0
13/09/2017
4.78
 27,720 4.78 4.78 4.71 140 15,000 -0.1
12/09/2017
4.78
 12,260 4.73 4.78 4.71 640 6,000 -0.1
11/09/2017
4.73
 6,150 4.78 4.78 4.73 2,200 0 0.0
08/09/2017
4.78
 30 4.71 4.78 4.78 30 0 0.0
07/09/2017
4.71
 3,890 4.71 4.78 4.71 180 0 0.0
06/09/2017
4.71
 33,330 4.71 4.78 4.71 10 0 0.0
05/09/2017
4.71
 20,780 4.73 4.80 4.71 50 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |