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)
06/02/2015
5.37
 36,060 5.37 5.37 5.26 0 0 0
05/02/2015
5.37
 13,680 5.33 5.37 5.29 0 0 0
04/02/2015
5.33
 20,470 5.33 5.37 5.33 0 0 0
03/02/2015
5.33
 20,120 5.37 5.37 5.33 0 0 0
02/02/2015
5.37
 17,750 5.37 5.41 5.37 0 0 0
30/01/2015
5.37
 53,960 5.37 5.45 5.37 23,020 0 0.3
29/01/2015
5.37
 10,000 5.37 5.37 5.37 0 0 0
28/01/2015
5.37
 14,880 5.45 5.45 5.37 0 0 0
27/01/2015
5.45
 17,740 5.37 5.45 5.37 0 0 0
26/01/2015
5.37
 27,140 5.49 5.49 5.33 0 0 0
23/01/2015
5.49
 1,650 5.37 5.49 5.33 0 0 0
22/01/2015
5.37
 3,790 5.37 5.57 5.37 0 1,800 -0.0
21/01/2015
5.37
 7,600 5.41 5.41 5.33 0 0 0
20/01/2015
5.41
 16,350 5.33 5.41 5.29 8,000 0 0.1
19/01/2015
5.33
 4,000 5.37 5.37 5.33 0 0 0
16/01/2015
5.37
 15,300 5.37 5.41 5.26 0 200 -0.0
15/01/2015
5.37
 9,650 5.41 5.41 5.37 0 0 0
14/01/2015
5.41
 2,100 5.45 5.45 5.41 0 0 0
13/01/2015
5.45
 31,440 5.37 5.49 5.37 0 0 0
12/01/2015
5.37
 13,890 5.41 5.41 5.37 0 0 0
09/01/2015
5.41
 18,330 5.37 5.41 5.33 0 0 0
08/01/2015
5.37
 20 5.37 5.37 5.26 0 0 0
07/01/2015
5.37
 19,030 5.26 5.37 5.26 0 0 0
06/01/2015
5.26
 3,150 5.26 5.26 5.18 0 0 0
05/01/2015
5.26
 1,050 5.29 5.37 5.14 0 0 0
31/12/2014
5.29
 5,950 5.26 5.33 5.29 0 0 0
30/12/2014
5.26
 0 5.26 5.26 5.26 0 0 0
29/12/2014
5.26
 1,110 5.26 5.29 5.26 100 0 0.0
26/12/2014
5.26
 8,980 5.33 5.33 5.26 1,000 0 0.0
25/12/2014
5.33
 4,020 5.29 5.33 5.29 0 0 0
24/12/2014
5.29
 100 5.33 5.33 5.29 0 0 0
23/12/2014
5.33
 15,850 5.33 5.33 5.33 1,000 0 0.0
22/12/2014
5.33
 10,010 5.33 5.33 5.29 0 0 0
19/12/2014
5.33
 10,250 5.29 5.33 5.18 0 0 0
18/12/2014
5.29
 14,460 5.22 5.33 5.22 0 0 0
17/12/2014
5.22
 20,380 5.26 5.26 5.14 0 0 0
16/12/2014
5.26
 7,900 5.29 5.33 5.26 0 0 0
15/12/2014
5.29
 1,980 5.33 5.33 5.29 0 170 -0.0
12/12/2014
5.33
 3,860 5.26 5.33 5.26 0 0 0
11/12/2014
5.26
 1,000 5.26 5.26 5.26 0 0 0
10/12/2014
5.26
 2,010 5.26 5.29 5.26 0 0 0
09/12/2014
5.26
 4,000 5.29 5.29 5.26 0 0 0
08/12/2014
5.29
 16,370 5.33 5.33 5.26 0 0 0
05/12/2014
5.33
 11,200 5.41 5.41 5.33 0 0 0
04/12/2014
5.41
 5,020 5.41 5.41 5.33 0 0 0
03/12/2014
5.41
 5,240 5.29 5.41 5.29 0 0 0
02/12/2014
5.29
 22,460 5.37 5.41 5.29 500 0 0.0
01/12/2014
5.37
 500 5.33 5.37 5.33 0 0 0
28/11/2014
5.33
 500 5.29 5.33 5.33 0 0 0
27/11/2014
5.29
 9,000 5.33 5.33 5.26 0 0 0
26/11/2014
5.33
 4,900 5.26 5.33 5.26 0 0 0
25/11/2014
5.26
 12,290 5.33 5.33 5.22 0 4,480 -0.1
24/11/2014
5.33
 11,010 5.26 5.33 5.26 3,420 1,200 0.0
21/11/2014
5.26
 1,240 5.33 5.33 5.26 0 0 0
20/11/2014
5.33
 23,780 5.29 5.33 5.10 0 13,200 -0.2
19/11/2014
5.29
 18,050 5.26 5.33 5.26 70 0 0.0
18/11/2014
5.26
 10,100 5.37 5.37 5.26 0 0 0
17/11/2014
5.37
 20,480 5.33 5.37 5.33 0 0 0
14/11/2014
5.33
 2,000 5.33 5.33 5.33 0 0 0
13/11/2014
5.33
 12,000 5.33 5.33 5.33 0 3,400 -0.0
12/11/2014
5.33
 17,010 5.33 5.33 5.29 0 0 0
11/11/2014
5.33
 13,230 5.33 5.37 5.29 0 0 0
10/11/2014
5.33
 8,600 5.33 5.37 5.33 0 0 0
07/11/2014
5.33
 2,520 5.37 5.37 5.33 0 0 0
06/11/2014: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2014
5.37
 41,700 5.29 5.41 5.29 0 0 0
05/11/2014
5.29
 31,780 5.29 5.37 5.29 0 0 0
04/11/2014
5.29
 48,800 5.33 5.33 5.26 0 310 -0.0
03/11/2014
5.33
 6,230 5.29 5.37 5.29 0 0 0
31/10/2014
5.29
 36,410 5.26 5.29 5.22 0 0 0
30/10/2014
5.26
 43,100 5.26 5.26 5.26 0 0 0
29/10/2014
5.26
 10,020 5.22 5.26 5.22 0 310 -0.0
28/10/2014
5.22
 5,910 5.22 5.22 5.22 0 0 0
27/10/2014
5.22
 22,570 5.22 5.26 5.15 0 0 0
24/10/2014
5.22
 29,080 5.22 5.22 5.15 0 0 0
23/10/2014
5.22
 6,120 5.29 5.29 5.18 0 0 0
22/10/2014
5.29
 4,490 5.26 5.29 5.26 0 0 0
21/10/2014
5.26
 15,300 5.26 5.26 5.22 0 0 0
20/10/2014
5.26
 3,500 5.26 5.26 5.22 0 0 0
17/10/2014
5.26
 25,120 5.29 5.29 5.18 0 0 0
16/10/2014
5.29
 31,240 5.29 5.29 5.15 0 0 0
15/10/2014
5.29
 22,700 5.26 5.29 5.22 0 50 -0.0
14/10/2014
5.26
 39,240 5.33 5.33 5.26 0 10,000 -0.1
13/10/2014
5.33
 6,010 5.26 5.33 5.26 0 0 0
10/10/2014
5.26
 24,580 5.33 5.33 5.26 3,800 0 0.1
09/10/2014
5.33
 8,100 5.37 5.37 5.33 0 0 0
08/10/2014
5.37
 23,500 5.29 5.37 5.29 0 0 0
07/10/2014
5.29
 23,350 5.33 5.33 5.29 0 0 0
06/10/2014
5.33
 16,320 5.29 5.33 5.26 0 0 0
03/10/2014
5.29
 45,050 5.22 5.29 5.22 7,730 10 0.1
02/10/2014
5.22
 25,680 5.22 5.26 5.22 0 0 0
01/10/2014
5.22
 33,550 5.22 5.26 5.18 0 0 0
30/09/2014
5.22
 5,680 5.22 5.22 5.18 0 0 0
29/09/2014
5.22
 1,000 5.22 5.22 5.22 0 0 0
26/09/2014
5.22
 18,890 5.22 5.26 5.18 0 0 0
25/09/2014
5.22
 23,960 5.15 5.22 5.18 0 0 0
24/09/2014
5.15
 8,610 5.15 5.15 5.15 6,110 0 0.1
23/09/2014
5.15
 23,150 5.15 5.18 5.15 0 0 0
22/09/2014
5.15
 29,760 5.15 5.15 5.15 1,450 0 0.0
19/09/2014
5.15
 3,720 5.18 5.18 5.15 0 0 0
18/09/2014
5.18
 5,010 5.22 5.22 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |