CTCP Điện lực Khánh Hòa (khp)

9.70
0.02
(0.21%)
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
(2024-08-21) 		-0.23 -2.32% 882,300 0 0
9.56
9.97
9.70
2 tháng
(2024-07-22) 		-0.26 -2.62% 2,245,700 0 0
9.56
9.97
9.70
3 tháng
(2024-06-24) 		-1.47 -13.18% 6,404,000 -5,596 -0.1
9.56
11.15
9.70
6 tháng
(2024-03-25) 		0.44 4.76% 15,381,400 -15,198 -0.1
8.90
11.15
9.70
12 tháng
(2023-09-26) 		0.89 10.13% 23,064,500 -292,999 -2.8
8.14
11.15
9.70
24 tháng
(2022-10-03) 		1.76 22.27% 54,048,500 -578,905 -7.2
5.44
11.15
9.70
36 tháng
(2021-10-06) 		3.36 53.06% 175,449,500 -1,737,635 -26.4
5.44
20.59
9.70
60 tháng
(2019-10-17) 		4.81 98.95% 216,167,280 -11,350,997 -91.2
4.29
20.59
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
4.98
 13,970 4.94 4.98 4.98 1,000 12,970 -0.1
09/07/2015
4.94
 38,200 5.02 5.02 4.90 2,000 14,530 -0.2
08/07/2015
5.02
 8,790 5.06 5.14 4.98 200 0 0.0
07/07/2015
5.06
 19,770 5.06 5.06 4.90 0 0 0
06/07/2015
5.06
 19,500 4.98 5.06 4.94 5,000 0 0.1
03/07/2015
4.98
 64,400 4.98 4.98 4.90 500 0 0.0
02/07/2015
4.98
 39,520 4.98 4.98 4.94 2,000 0 0.0
01/07/2015
4.98
 23,000 4.98 4.98 4.94 0 0 0
30/06/2015
4.98
 30,050 4.94 4.98 4.94 0 0 0
29/06/2015
4.94
 23,540 5.02 5.02 4.94 0 0 0
26/06/2015
5.02
 19,780 5.02 5.02 4.90 0 0 0
25/06/2015
5.02
 15,940 4.98 5.02 4.94 0 0 0
24/06/2015
4.98
 23,140 4.98 4.98 4.98 2,000 0 0.0
23/06/2015
4.98
 45,130 5.02 5.06 4.98 0 0 0
22/06/2015
5.02
 51,340 4.98 5.02 4.90 3,000 0 0.0
19/06/2015
4.98
 49,040 5.02 5.02 4.94 5,000 0 0.1
18/06/2015
5.02
 4,500 5.02 5.02 4.98 0 0 0
17/06/2015
5.02
 4,900 5.02 5.02 4.98 0 700 -0.0
16/06/2015
5.02
 8,650 5.02 5.02 4.94 0 0 0
15/06/2015
5.02
 1,360 5.02 5.06 4.98 0 0 0
12/06/2015
5.02
 22,380 5.06 5.06 4.94 0 0 0
11/06/2015
5.06
 14,260 5.02 5.10 4.70 0 0 0
10/06/2015
5.02
 19,020 5.06 5.06 4.98 0 0 0
09/06/2015
5.06
 29,120 5.06 5.10 5.06 0 0 0
08/06/2015
5.06
 73,580 5.02 5.10 5.02 39,180 0 0.5
05/06/2015
5.02
 29,000 4.98 5.02 4.94 15,890 0 0.2
04/06/2015
4.98
 19,610 4.98 4.98 4.94 0 0 0
03/06/2015
4.98
 80,250 4.94 5.02 4.90 0 59,640 -0.7
02/06/2015
4.94
 77,050 4.98 5.02 4.90 16,000 42,470 -0.3
01/06/2015
4.98
 122,000 5.02 5.06 4.98 86,000 75,450 0.1
29/05/2015
5.02
 123,690 5.02 5.06 4.98 74,100 76,600 -0.0
28/05/2015
5.02
 84,470 4.94 5.06 4.94 39,900 55,000 -0.2
27/05/2015
4.94
 20,770 4.98 4.98 4.90 0 19,770 -0.2
26/05/2015
4.98
 66,730 4.94 4.98 4.94 0 36,930 -0.5
25/05/2015
4.94
 28,150 4.94 4.98 4.86 4,000 23,100 -0.2
22/05/2015
4.94
 21,870 4.98 5.02 4.86 2,000 14,300 -0.1
21/05/2015
4.98
 56,830 5.02 5.02 4.94 3,000 43,830 -0.5
20/05/2015
5.02
 79,530 5.02 5.02 4.94 3,000 43,000 -0.5
19/05/2015
5.02
 20,020 4.90 5.06 4.90 3,000 12,020 -0.1
18/05/2015
4.90
 38,180 5.10 5.10 4.90 1,500 18,650 -0.2
15/05/2015: Cổ tức tiền mặt tỉ lệ: 6%
15/05/2015
5.10
 37,050 5.10 5.18 5.06 5,000 23,990 -0.2
14/05/2015
5.10
 9,040 5.14 5.14 5.10 0 0 0
13/05/2015
5.14
 44,550 5.14 5.14 5.02 0 0 0
12/05/2015
5.14
 18,260 5.18 5.18 5.10 0 0 0
11/05/2015
5.18
 19,780 5.18 5.18 5.14 0 0 0
08/05/2015
5.18
 32,910 5.22 5.22 5.14 0 0 0
07/05/2015
5.22
 47,830 5.26 5.26 5.18 0 0 0
06/05/2015
5.26
 46,620 5.22 5.26 5.18 0 0 0
05/05/2015
5.22
 56,620 5.14 5.22 5.14 0 0 0
04/05/2015
5.14
 25,480 5.26 5.26 5.14 400 0 0.0
27/04/2015
5.26
 52,820 5.26 5.26 5.22 0 0 0
24/04/2015
5.26
 38,800 5.26 5.29 5.26 0 0 0
23/04/2015
5.26
 17,540 5.26 5.26 5.26 0 0 0
22/04/2015
5.26
 29,060 5.29 5.29 5.26 0 0 0
21/04/2015
5.29
 39,020 5.26 5.29 5.26 0 0 0
20/04/2015
5.26
 30,790 5.29 5.29 5.22 0 0 0
17/04/2015
5.29
 84,610 5.22 5.29 5.22 0 0 0
16/04/2015
5.22
 21,320 5.22 5.26 5.18 0 0 0
15/04/2015
5.22
 71,800 5.18 5.22 5.14 0 0 0
14/04/2015
5.18
 17,600 5.18 5.18 5.14 0 0 0
13/04/2015
5.18
 37,830 5.18 5.22 5.14 0 0 0
10/04/2015
5.18
 43,920 5.18 5.18 5.14 0 100 -0.0
09/04/2015
5.18
 14,610 5.18 5.18 4.99 3,040 4,800 -0.0
08/04/2015
5.18
 38,920 5.22 5.26 5.14 0 0 0
07/04/2015
5.22
 49,300 5.22 5.22 5.18 4,740 0 0.1
06/04/2015
5.22
 3,920 5.18 5.26 5.22 0 0 0
03/04/2015
5.18
 27,280 5.26 5.26 5.18 8,200 0 0.1
02/04/2015
5.26
 12,960 5.18 5.26 5.18 0 0 0
01/04/2015
5.18
 10,620 5.26 5.26 5.18 440 0 0.0
31/03/2015
5.26
 510 5.18 5.26 5.22 0 0 0
30/03/2015
5.18
 43,610 5.18 5.18 5.14 0 23,490 -0.3
27/03/2015
5.18
 19,170 5.26 5.26 5.18 0 14,170 -0.2
26/03/2015
5.26
 20,010 5.26 5.26 5.22 1,000 17,010 -0.2
25/03/2015
5.26
 29,200 5.26 5.26 5.22 0 19,540 -0.3
24/03/2015
5.26
 30,940 5.26 5.26 5.22 0 19,540 -0.3
23/03/2015
5.26
 175,010 5.26 5.26 5.22 0 113,010 -1.5
20/03/2015
5.26
 56,230 5.29 5.29 5.26 0 35,320 -0.5
19/03/2015
5.29
 52,720 5.26 5.37 5.26 0 24,000 -0.3
18/03/2015
5.26
 49,400 5.29 5.29 5.26 0 23,000 -0.3
17/03/2015
5.29
 167,650 5.29 5.33 5.26 0 142,640 -2.0
16/03/2015
5.29
 43,770 5.37 5.37 5.26 6,000 31,070 -0.3
13/03/2015
5.37
 9,300 5.33 5.37 5.33 3,000 1,000 0.0
12/03/2015
5.33
 57,500 5.37 5.37 5.33 9,000 55,000 -0.6
11/03/2015
5.37
 87,050 5.41 5.41 5.33 4,000 59,050 -0.8
10/03/2015
5.41
 15,700 5.41 5.41 5.37 0 12,000 -0.2
09/03/2015
5.41
 26,780 5.53 5.53 5.41 0 0 0
06/03/2015
5.53
 45,600 5.41 5.53 5.37 0 0 0
05/03/2015
5.41
 30,530 5.41 5.41 5.33 0 0 0
04/03/2015
5.41
 14,020 5.33 5.41 5.33 200 0 0.0
03/03/2015
5.33
 21,890 5.37 5.41 5.33 0 0 0
02/03/2015
5.37
 5,940 5.33 5.37 5.37 240 0 0.0
27/02/2015
5.33
 12,500 5.33 5.37 5.33 0 0 0
26/02/2015
5.33
 5,000 5.33 5.33 5.33 0 0 0
25/02/2015
5.33
 3,700 5.49 5.49 5.33 0 0 0
24/02/2015
5.49
 960 5.45 5.49 5.33 0 500 -0.0
13/02/2015
5.45
 18,490 5.37 5.49 5.33 0 0 0
12/02/2015
5.37
 21,710 5.33 5.37 5.37 0 0 0
11/02/2015
5.33
 2,050 5.29 5.33 5.33 0 0 0
10/02/2015
5.29
 6,720 5.33 5.33 5.29 0 0 0
09/02/2015
5.33
 6,620 5.37 5.37 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |