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)
12/04/2017
4.98
 5,390 4.98 4.98 4.96 0 0 0
11/04/2017
4.98
 21,420 5.07 5.07 4.94 20 0 0.0
10/04/2017
5.07
 34,950 4.98 5.07 4.94 10,120 0 0.1
07/04/2017
4.98
 5,120 5.03 5.03 4.94 0 0 0
05/04/2017
5.03
 13,620 5.03 5.03 4.98 10 0 0.0
04/04/2017
5.03
 16,430 4.98 5.03 4.98 0 0 0
03/04/2017
4.98
 34,500 4.98 5.16 4.98 14,350 190 0.2
31/03/2017
4.98
 11,120 4.98 5.05 4.98 10 0 0.0
30/03/2017
4.98
 19,940 5.03 5.03 4.96 410 0 0.0
29/03/2017
5.03
 2,960 5.03 5.07 4.94 10 0 0.0
28/03/2017
5.03
 42,550 5.03 5.07 4.98 20 0 0.0
27/03/2017
5.03
 35,950 5.05 5.07 4.94 10 510 -0.0
24/03/2017
5.05
 128,000 5.05 5.12 5.05 76,560 0 0.9
23/03/2017
5.05
 14,090 5.07 5.07 4.89 830 0 0.0
22/03/2017
5.07
 49,750 5.05 5.07 4.94 4,700 0 0.1
21/03/2017
5.05
 13,220 5.07 5.07 5.03 20 0 0.0
20/03/2017
5.07
 7,430 5.05 5.12 5.00 3,750 1,900 0.0
17/03/2017
5.05
 93,620 4.98 5.25 5.00 10,850 0 0.1
16/03/2017
4.98
 25,480 4.94 4.98 4.94 17,900 0 0.2
15/03/2017
4.94
 6,420 4.94 4.96 4.91 0 0 0
14/03/2017
4.94
 38,870 4.94 4.96 4.89 0 9,300 -0.1
13/03/2017
4.94
 16,690 4.94 4.94 4.89 2,400 10 0.0
10/03/2017
4.94
 38,600 4.94 4.94 4.89 0 0 0
09/03/2017
4.94
 22,840 4.91 4.94 4.89 0 13,090 -0.1
08/03/2017
4.91
 16,390 4.91 4.94 4.89 4,110 0 0.0
07/03/2017
4.91
 42,620 4.89 4.91 4.87 0 0 0
06/03/2017
4.89
 43,190 4.89 4.98 4.87 5,110 60 0.1
03/03/2017
4.89
 32,480 4.89 4.94 4.85 4,010 0 0.0
02/03/2017
4.89
 47,430 4.89 4.96 4.89 5,310 0 0.1
01/03/2017
4.89
 3,480 4.94 4.94 4.87 0 0 0
28/02/2017
4.94
 132,400 4.87 4.94 4.87 47,710 0 0.5
27/02/2017
4.87
 45,610 4.87 4.91 4.85 10 0 0.0
24/02/2017
4.87
 147,410 4.87 4.94 4.85 15,000 0 0.2
23/02/2017
4.87
 64,370 4.94 4.94 4.87 15,010 0 0.2
22/02/2017
4.94
 124,710 4.94 4.96 4.91 34,940 0 0.4
21/02/2017
4.94
 77,390 4.98 4.98 4.87 29,020 0 0.3
20/02/2017
4.98
 142,470 4.94 5.00 4.89 75,200 0 0.8
17/02/2017
4.94
 25,360 5.00 5.03 4.94 5,000 0 0.1
16/02/2017
5.00
 88,040 5.00 5.00 4.94 10,000 0 0.1
15/02/2017
5.00
 66,730 5.00 5.05 4.94 5,760 650 0.1
14/02/2017
5.00
 51,220 5.00 5.00 4.96 16,500 0 0.2
13/02/2017
5.00
 19,780 5.07 5.07 4.98 0 5,010 -0.1
10/02/2017
5.07
 13,570 4.94 5.07 4.94 5,000 10 0.1
09/02/2017
4.94
 25,080 5.03 5.09 4.94 6,210 0 0.1
08/02/2017
5.03
 74,490 4.94 5.12 4.91 43,040 0 0.5
07/02/2017
4.94
 77,920 4.98 4.98 4.85 18,420 18,010 0.0
06/02/2017
4.98
 43,610 5.07 5.07 4.87 2,440 0 0.0
03/02/2017
5.07
 78,930 5.00 5.07 4.89 32,060 0 0.4
02/02/2017
5.00
 127,920 5.14 5.14 4.89 54,570 580 0.6
25/01/2017
5.14
 108,400 5.07 5.16 5.05 25,000 0 0.3
24/01/2017
5.07
 380,760 5.43 5.43 5.07 16,000 0 0.2
23/01/2017
5.43
 57,180 5.43 5.48 5.39 0 0 0
20/01/2017
5.43
 111,830 5.21 5.43 5.12 51,480 0 0.6
19/01/2017
5.21
 15,470 5.21 5.23 5.12 0 0 0
18/01/2017
5.21
 7,410 5.21 5.27 5.16 0 0 0
17/01/2017
5.21
 52,260 5.30 5.34 5.21 9,010 6,000 0.0
16/01/2017
5.30
 30,550 5.23 5.34 5.25 9,800 0 0.1
13/01/2017
5.23
 32,450 5.21 5.32 5.12 13,010 0 0.2
12/01/2017
5.21
 26,760 5.27 5.30 5.21 3,000 0 0.0
11/01/2017
5.27
 40,100 5.25 5.34 5.21 3,010 0 0.0
10/01/2017
5.25
 40,560 5.14 5.32 5.07 30 0 0.0
09/01/2017
5.14
 16,920 5.12 5.21 5.09 50 0 0.0
06/01/2017
5.12
 45,600 5.25 5.32 5.12 3,690 0 0.0
05/01/2017
5.25
 162,400 4.98 5.25 4.94 48,590 0 0.5
04/01/2017
4.98
 54,150 4.98 5.09 4.96 3,720 0 0.0
03/01/2017
4.98
 43,080 4.89 5.03 4.85 0 0 0
30/12/2016
4.89
 11,290 4.89 4.94 4.89 0 0 0
29/12/2016
4.89
 27,910 4.89 4.96 4.85 180 0 0.0
28/12/2016
4.89
 28,390 4.85 4.94 4.85 220 500 -0.0
27/12/2016
4.85
 30,940 4.87 4.89 4.85 0 0 0
26/12/2016
4.87
 55,010 4.74 4.87 4.71 60 0 0.0
23/12/2016
4.74
 116,630 4.87 4.89 4.67 6,010 0 0.1
22/12/2016
4.87
 51,140 4.85 4.89 4.83 6,500 0 0.1
21/12/2016
4.85
 44,650 4.89 4.91 4.78 20 0 0.0
20/12/2016
4.89
 77,710 4.98 5.00 4.85 12,830 0 0.1
19/12/2016
4.98
 69,470 4.94 5.03 4.94 3,020 0 0.0
16/12/2016
4.94
 149,780 5.09 5.14 4.94 30 0 0.0
15/12/2016
5.09
 143,810 4.91 5.16 4.89 1,170 0 0.0
14/12/2016
4.91
 93,090 4.87 5.03 4.85 10,250 0 0.1
13/12/2016
4.87
 82,060 4.87 4.94 4.78 3,200 2,000 0.0
12/12/2016
4.87
 127,250 5.07 5.07 4.87 1,120 570 0.0
09/12/2016
5.07
 33,550 5.07 5.12 5.05 100 0 0.0
08/12/2016
5.07
 104,230 5.18 5.18 5.05 30 0 0.0
07/12/2016
5.18
 121,700 5.16 5.25 5.00 210 0 0.0
06/12/2016
5.16
 72,320 5.25 5.30 5.16 10 0 0.0
05/12/2016
5.25
 55,930 5.21 5.30 5.12 5,530 0 0.1
02/12/2016
5.21
 68,170 5.39 5.39 5.21 3,720 0 0.0
01/12/2016
5.39
 64,790 5.43 5.52 5.30 10,710 0 0.1
30/11/2016
5.43
 227,380 5.32 5.43 5.16 48,850 0 0.6
29/11/2016
5.32
 92,120 5.30 5.43 5.27 13,940 0 0.2
28/11/2016
5.30
 82,600 5.30 5.43 5.25 3,620 18,340 -0.2
25/11/2016
5.30
 482,780 5.66 5.77 5.30 48,470 0 0.6
24/11/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2016
5.66
 168,420 5.75 5.97 5.57 23,130 0 0.3
23/11/2016
5.75
 110,260 5.79 5.83 5.66 5,000 0 0.1
22/11/2016
5.79
 201,100 6.00 6.00 5.70 120 6,660 -0.1
21/11/2016
6.00
 90,420 6.13 6.13 6.00 3,650 0 0.1
18/11/2016
6.13
 789,170 6.03 6.26 5.96 22,390 176,780 -2.2
17/11/2016
6.03
 510,030 5.68 6.03 5.53 207,480 27,390 2.4
16/11/2016
5.68
 89,500 5.72 5.83 5.62 0 0 0
15/11/2016
5.72
 266,170 6.00 6.00 5.70 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |