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
(2024-10-16) 		2.75 28.95% 7,893,900 -2,100 -0.0
9.50
13.90
12.25
2 tháng
(2024-09-16) 		2.85 30.39% 8,964,000 -2,400 -0.0
9.38
13.90
12.25
3 tháng
(2024-08-19) 		2.65 27.60% 9,964,000 -2,400 -0.0
9.33
13.90
12.25
6 tháng
(2024-05-20) 		2.69 28.12% 20,812,600 -10,800 -0.1
9.33
13.90
12.25
12 tháng
(2023-11-21) 		3.78 44.55% 29,460,300 -294,601 -2.8
8.28
13.90
12.25
24 tháng
(2022-11-28) 		6.03 96.81% 58,767,000 -417,407 -3.4
6.12
13.90
12.25
36 tháng
(2021-12-01) 		-4.83 -28.30% 151,429,000 -1,109,937 -17.6
5.30
20.09
12.25
60 tháng
(2019-12-12) 		7.14 139.64% 224,929,190 -11,360,289 -91.3
4.19
20.09
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
4.73
 910 4.80 4.80 4.73 420 0 0.0
31/08/2017
4.80
 8,140 4.80 4.80 4.71 6,130 0 0.1
30/08/2017
4.80
 4,510 4.80 4.80 4.75 310 0 0.0
29/08/2017
4.80
 1,010 4.80 4.80 4.80 1,010 0 0.0
28/08/2017
4.80
 18,990 4.80 4.80 4.71 1,120 0 0.0
25/08/2017
4.80
 18,880 4.80 4.80 4.71 3,180 0 0.0
24/08/2017
4.80
 50 4.80 4.80 4.75 30 0 0.0
23/08/2017
4.80
 10,010 4.80 4.80 4.73 110 0 0.0
22/08/2017
4.80
 9,830 4.80 4.80 4.73 220 0 0.0
21/08/2017
4.80
 3,420 4.80 4.80 4.75 110 0 0.0
18/08/2017
4.80
 3,360 4.83 4.83 4.75 120 0 0.0
17/08/2017
4.83
 2,220 4.85 4.85 4.78 220 0 0.0
16/08/2017
4.85
 65,610 4.83 4.85 4.75 23,730 0 0.2
15/08/2017
4.83
 25,330 4.87 4.87 4.78 320 0 0.0
14/08/2017
4.87
 20,870 4.85 4.87 4.78 14,770 0 0.2
11/08/2017
4.85
 4,620 4.85 4.85 4.83 1,200 0 0.0
10/08/2017
4.85
 17,190 4.85 4.85 4.83 8,150 0 0.1
09/08/2017
4.85
 24,420 4.87 4.87 4.78 11,910 0 0.1
08/08/2017
4.87
 10,980 4.90 4.90 4.80 540 460 0.0
07/08/2017
4.90
 5,900 4.90 4.90 4.80 5,890 0 0.1
04/08/2017
4.90
 24,660 4.87 4.90 4.78 18,650 0 0.2
03/08/2017
4.87
 68,260 4.83 4.87 4.83 67,530 0 0.7
02/08/2017
4.83
 39,170 4.75 4.83 4.75 29,760 0 0.3
01/08/2017
4.75
 39,100 4.71 4.78 4.71 38,090 0 0.4
31/07/2017
4.71
 18,950 4.83 4.83 4.71 0 0 0
28/07/2017
4.83
 2,370 4.83 4.83 4.71 70 0 0.0
27/07/2017
4.83
 15,920 4.75 4.83 4.71 11,000 0 0.1
26/07/2017
4.75
 250 4.70 4.78 4.71 10 0 0.0
25/07/2017
4.70
 5,900 4.78 4.78 4.68 10 0 0.0
24/07/2017
4.78
 3,020 4.71 4.78 4.71 30 0 0.0
21/07/2017
4.71
 30,710 4.78 4.80 4.71 0 0 0
20/07/2017
4.78
 9,500 4.78 4.80 4.75 10 6,000 -0.1
19/07/2017
4.78
 3,180 4.80 4.80 4.78 0 0 0
18/07/2017
4.80
 11,300 4.80 4.80 4.78 0 0 0
17/07/2017
4.80
 13,190 4.83 4.83 4.80 0 0 0
14/07/2017
4.83
 600 4.83 4.83 4.75 0 0 0
13/07/2017
4.83
 8,080 4.80 4.83 4.80 0 0 0
12/07/2017
4.80
 2,950 4.80 4.83 4.75 0 300 -0.0
11/07/2017
4.80
 21,660 4.80 4.83 4.78 0 0 0
10/07/2017
4.80
 43,020 4.87 4.87 4.75 10 0 0.0
07/07/2017
4.87
 0 4.87 4.87 4.87 0 0 0
06/07/2017
4.87
 58,500 4.83 4.87 4.78 13,500 0 0.1
05/07/2017
4.83
 32,260 4.87 4.87 4.83 10 0 0.0
04/07/2017
4.87
 55,080 4.87 4.87 4.80 0 0 0
03/07/2017
4.87
 234,790 4.90 4.90 4.71 8,120 5,000 0.0
30/06/2017
4.90
 37,490 4.90 4.90 4.85 540 0 0.0
29/06/2017
4.90
 59,730 4.85 4.90 4.85 0 10,000 -0.1
28/06/2017
4.85
 3,500 4.85 4.85 4.85 0 0 0
27/06/2017
4.85
 21,000 4.85 4.85 4.80 0 14,000 -0.1
26/06/2017
4.85
 20,480 4.85 4.85 4.83 0 0 0
23/06/2017
4.85
 530 4.87 4.87 4.85 0 0 0
22/06/2017
4.87
 15,510 4.85 4.87 4.85 4,500 0 0.0
21/06/2017
4.85
 3,930 4.90 4.90 4.85 0 0 0
20/06/2017
4.90
 32,180 4.87 4.90 4.85 20 300 -0.0
19/06/2017
4.87
 8,900 4.90 4.90 4.85 6,000 0 0.1
16/06/2017
4.90
 6,030 4.90 4.90 4.87 10 0 0.0
15/06/2017
4.90
 5,280 5.01 5.01 4.90 3,010 0 0.0
14/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2017
5.01
 9,170 4.83 5.08 4.83 7,920 0 0.1
13/06/2017
4.83
 14,250 4.85 4.85 4.80 0 0 0
12/06/2017
4.85
 10,250 4.80 4.85 4.80 30 0 0.0
09/06/2017
4.80
 12,670 4.85 4.85 4.80 0 0 0
08/06/2017
4.85
 8,210 4.80 4.85 4.80 20 0 0.0
07/06/2017
4.80
 15,890 4.83 4.83 4.80 0 0 0
06/06/2017
4.83
 28,600 4.83 4.83 4.76 20 0 0.0
05/06/2017
4.83
 17,460 4.85 4.85 4.80 720 0 0.0
02/06/2017
4.85
 15,070 4.83 4.85 4.80 70 0 0.0
01/06/2017
4.83
 7,750 4.78 4.85 4.80 7,700 0 0.1
31/05/2017
4.78
 9,150 4.78 4.83 4.78 3,840 0 0.0
30/05/2017
4.78
 88,220 4.83 4.85 4.76 11,030 62,890 -0.5
29/05/2017
4.83
 11,110 4.76 4.83 4.76 30 8,000 -0.1
26/05/2017
4.76
 24,510 4.80 4.83 4.74 10 0 0.0
25/05/2017
4.80
 11,400 4.83 4.85 4.80 10,000 0 0.1
24/05/2017
4.83
 12,150 4.85 4.85 4.80 5,400 500 0.1
23/05/2017
4.85
 2,620 4.83 4.85 4.76 500 0 0.0
22/05/2017
4.83
 64,400 4.80 4.85 4.71 60 0 0.0
19/05/2017
4.80
 11,690 4.83 4.83 4.71 0 0 0
18/05/2017
4.83
 47,950 4.80 4.83 4.71 0 0 0
17/05/2017
4.80
 24,810 4.80 4.80 4.76 1,780 0 0.0
16/05/2017
4.80
 5,690 4.78 4.80 4.71 40 2,640 -0.0
15/05/2017
4.78
 6,810 4.76 4.85 4.78 2,800 0 0.0
12/05/2017
4.76
 31,060 4.76 4.80 4.71 15,000 0 0.2
11/05/2017
4.76
 22,440 4.74 4.76 4.71 10 0 0.0
10/05/2017
4.74
 32,580 4.71 4.76 4.67 21,240 50 0.2
09/05/2017
4.71
 21,330 4.67 4.76 4.67 80 0 0.0
08/05/2017
4.67
 37,330 4.71 4.71 4.67 3,000 0 0.0
05/05/2017
4.71
 61,110 4.65 4.74 4.67 10,010 0 0.1
04/05/2017
4.65
 13,610 4.67 4.67 4.65 0 0 0
03/05/2017
4.67
 48,530 4.67 4.69 4.60 0 0 0
28/04/2017
4.67
 42,710 4.69 4.71 4.62 10 0 0.0
27/04/2017
4.69
 37,730 4.69 4.71 4.67 0 0 0
26/04/2017
4.69
 35,730 4.62 4.71 4.62 10 0 0.0
25/04/2017
4.62
 17,730 4.62 4.71 4.62 10 0 0.0
24/04/2017
4.62
 184,920 4.85 4.85 4.56 6,410 0 0.1
21/04/2017
4.85
 95,360 4.89 4.94 4.67 40 3,920 -0.0
20/04/2017
4.89
 126,270 4.89 4.94 4.85 0 0 0
19/04/2017
4.89
 21,420 4.96 4.98 4.89 0 0 0
18/04/2017
4.96
 21,240 4.89 4.96 4.89 90 0 0.0
17/04/2017
4.89
 23,380 5.03 5.03 4.89 0 0 0
14/04/2017
5.03
 26,010 5.00 5.03 4.94 3,950 0 0.0
13/04/2017
5.00
 58,030 4.98 5.00 4.94 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |