CTCP Điện lực Khánh Hòa (khp)

9.67
0
(0%)
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
(2024-08-19) 		-0.17 -1.73% 1,062,900 0 0
9.56
9.97
9.67
2 tháng
(2024-07-22) 		-0.27 -2.72% 2,235,500 0 0
9.56
9.97
9.67
3 tháng
(2024-06-20) 		-1.03 -9.63% 6,999,600 -5,596 -0.1
9.56
11.15
9.67
6 tháng
(2024-03-22) 		0.40 4.31% 15,418,500 -15,198 -0.1
8.90
11.15
9.67
12 tháng
(2023-09-25) 		0.81 9.20% 23,125,400 -292,999 -2.8
8.14
11.15
9.67
24 tháng
(2022-09-29) 		1.51 18.55% 54,327,700 -579,805 -7.2
5.44
11.15
9.67
36 tháng
(2021-10-04) 		3.54 57.63% 176,190,300 -1,801,135 -26.9
5.44
20.59
9.67
60 tháng
(2019-10-15) 		4.71 94.89% 216,161,160 -11,349,927 -91.1
4.29
20.59
9.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
9
 45,700 9 9.04 8.80 0 0 0
23/04/2024
9
 9,400 9.01 9.01 8.90 0 0 0
22/04/2024
9
 6,400 9.10 9.10 8.90 0 0 0
19/04/2024
8.90
 52,100 9 9.04 8.80 0 0 0
17/04/2024
9.05
 33,700 9.12 9.12 8.70 0 0 0
16/04/2024
9.05
 111,400 9.04 9.10 8.60 0 0 0
15/04/2024
9.12
 60,400 9.13 9.13 9.05 0 0 0
12/04/2024
9.13
 19,000 9.10 9.15 9.10 0 0 0
11/04/2024
9.13
 14,300 9.10 9.15 9.08 0 0 0
10/04/2024
9.15
 29,700 9.10 9.15 9.09 0 0 0
09/04/2024
9.15
 65,700 9.16 9.16 9 0 0 0
08/04/2024
9.14
 2,900 8.95 9.14 8.95 0 0 0
05/04/2024
9.15
 26,400 9.10 9.18 9 0 0 0
04/04/2024
9.11
 74,000 9.19 9.19 9.11 0 0 0
03/04/2024
9.19
 62,300 9.19 9.20 9.15 0 0 0
02/04/2024
9.19
 53,700 9.04 9.20 9.04 0 0 0
01/04/2024
9.17
 46,400 9.10 9.31 9.07 0 800 -0.0
29/03/2024
9.06
 44,500 9.06 9.06 8.95 0 0 0
28/03/2024
9
 102,100 9.10 9.19 9 0 0 0
27/03/2024
9.10
 97,000 9.05 9.30 9.05 0 0 0
26/03/2024
9.10
 97,700 9.12 9.13 8.60 0 0 0
25/03/2024
9.24
 39,700 9.27 9.27 9.22 0 0 0
22/03/2024
9.27
 47,300 9.30 9.30 9.23 0 0 0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
21/03/2024
9.30
 74,400 9.25 9.35 9.22 0 0 0
20/03/2024
9.25
 145,100 9.24 9.26 9.23 0 0 0
19/03/2024
9.24
 57,400 9.24 9.29 9.24 0 0 0
18/03/2024
9.24
 150,300 9.25 9.32 9.12 0 0 0
15/03/2024
9.25
 75,500 9.28 9.30 9.23 0 0 0
14/03/2024
9.28
 85,500 9.25 9.29 9.25 0 0 0
13/03/2024
9.25
 51,200 9.26 9.29 9.25 0 0 0
12/03/2024
9.26
 40,400 9.26 9.30 9.22 0 0 0
11/03/2024
9.26
 75,200 9.28 9.30 9.21 0 0 0
08/03/2024
9.28
 69,400 9.30 9.30 9.17 0 0 0
07/03/2024
9.30
 65,800 9.32 9.33 9.22 0 0 0
06/03/2024
9.32
 405,800 9.06 9.39 9.09 0 0 0
05/03/2024
9.06
 77,700 9.06 9.06 8.92 0 32,000 -0.3
04/03/2024
9.06
 164,000 9.06 9.07 9.03 0 0 0
01/03/2024
9.06
 119,100 9.05 9.06 9.02 0 0 0
29/02/2024
9.05
 102,700 9.07 9.07 9.01 0 0 0
28/02/2024
9.07
 34,300 9.07 9.09 9.04 0 0 0
27/02/2024
9.07
 105,600 9.05 9.07 9.02 0 0 0
26/02/2024
9.05
 29,300 9.05 9.06 8.92 0 18,801 -0.2
23/02/2024
9.05
 65,500 9.02 9.06 8.92 0 0 0
22/02/2024
9.02
 35,400 9.06 9.06 9.02 0 0 0
21/02/2024
9.06
 15,900 9.16 9.16 9.02 0 0 0
20/02/2024
9.16
 82,000 9.20 9.20 8.97 0 0 0
19/02/2024
9.20
 54,300 9.20 9.35 9.02 0 0 0
16/02/2024
9.20
 61,400 8.94 9.48 8.84 0 700 -0.0
15/02/2024
8.94
 54,800 8.96 8.96 8.88 0 0 0
07/02/2024
8.96
 39,200 8.95 8.96 8.76 0 0 0
06/02/2024
8.95
 96,900 8.87 9.10 8.89 0 0 0
05/02/2024
8.87
 133,000 8.86 8.87 8.83 0 0 0
02/02/2024
8.86
 150,100 8.82 8.87 8.80 0 0 0
01/02/2024
8.82
 61,400 8.82 8.82 8.77 0 0 0
31/01/2024
8.82
 116,600 8.82 8.83 8.77 0 0 0
30/01/2024
8.82
 34,800 8.82 8.82 8.74 0 0 0
29/01/2024
8.82
 106,600 8.77 8.82 8.72 0 4,500 -0.0
26/01/2024
8.77
 72,400 8.77 8.78 8.73 0 58,100 -0.5
25/01/2024
8.77
 25,800 8.77 8.82 8.73 0 7,700 -0.1
24/01/2024
8.77
 64,800 8.83 8.83 8.73 0 1,400 -0.0
23/01/2024
8.83
 78,500 8.83 8.85 8.76 0 27,400 -0.3
22/01/2024
8.83
 89,600 8.89 8.90 8.73 0 0 0
19/01/2024
8.89
 141,300 8.91 8.96 8.74 0 73,700 -0.7
18/01/2024
8.91
 224,600 8.66 8.97 8.73 0 45,300 -0.4
17/01/2024
8.66
 42,200 8.67 8.69 8.63 0 4,000 -0.0
16/01/2024
8.67
 59,600 8.64 8.67 8.62 0 100 -0.0
15/01/2024
8.64
 90,800 8.62 8.71 8.56 0 0 0
12/01/2024
8.62
 34,400 8.62 8.64 8.60 0 0 0
11/01/2024
8.62
 21,600 8.64 8.64 8.60 0 0 0
10/01/2024
8.64
 6,700 8.59 8.64 8.59 0 0 0
09/01/2024
8.59
 26,000 8.64 8.64 8.59 0 0 0
08/01/2024
8.64
 18,900 8.62 8.64 8.59 0 0 0
05/01/2024
8.62
 40,500 8.64 8.64 8.56 0 500 -0.0
04/01/2024
8.64
 50,200 8.63 8.64 8.59 0 100 -0.0
03/01/2024
8.63
 20,500 8.63 8.63 8.29 0 0 0
02/01/2024
8.63
 61,500 8.61 8.68 8.57 0 0 0
29/12/2023
8.61
 16,400 8.61 8.63 8.60 0 0 0
28/12/2023
8.61
 41,800 8.58 8.63 8.54 0 0 0
27/12/2023
8.58
 31,500 8.57 8.64 8.57 0 0 0
26/12/2023
8.57
 19,700 8.57 8.58 8.56 0 0 0
25/12/2023
8.57
 31,300 8.59 8.62 8.55 0 0 0
22/12/2023
8.59
 60,700 8.59 8.59 8.47 0 0 0
21/12/2023
8.59
 4,100 8.59 8.59 8.51 0 0 0
20/12/2023
8.59
 14,500 8.60 8.63 8.56 0 0 0
19/12/2023
8.60
 4,500 8.60 8.62 8.47 0 0 0
18/12/2023
8.60
 27,600 8.62 8.62 8.56 0 2,900 -0.0
15/12/2023
8.62
 34,000 8.61 8.62 8.57 0 0 0
14/12/2023
8.61
 18,300 8.59 8.64 8.55 0 0 0
13/12/2023
8.59
 20,500 8.49 8.64 8.58 0 0 0
12/12/2023
8.49
 165,000 8.64 8.64 8.45 0 0 0
11/12/2023
8.64
 11,900 8.64 8.64 8.56 0 0 0
08/12/2023
8.64
 55,000 8.64 8.67 8.64 0 0 0
07/12/2023
8.64
 26,700 8.64 8.64 8.59 0 0 0
06/12/2023
8.64
 45,400 8.59 8.64 8.59 0 0 0
05/12/2023
8.59
 18,500 8.64 8.64 8.56 0 0 0
04/12/2023
8.64
 75,000 8.61 8.64 8.59 0 0 0
01/12/2023
8.61
 21,100 8.61 8.64 8.45 0 0 0
30/11/2023
8.61
 26,400 8.61 8.64 8.59 0 0 0
29/11/2023
8.61
 20,700 8.61 8.64 8.51 0 0 0
28/11/2023
8.61
 16,600 8.63 8.63 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |