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)
17/09/2014
5.22
 58,620 5.18 5.22 5.15 0 25,590 -0.4
16/09/2014
5.18
 22,040 5.15 5.18 5.11 0 0 0
15/09/2014
5.15
 33,190 5.18 5.22 5.15 0 25,230 -0.3
12/09/2014
5.18
 12,410 5.22 5.22 5.15 0 0 0
11/09/2014
5.22
 35,230 5.22 5.29 5.15 0 5,130 -0.1
10/09/2014
5.22
 12,420 5.22 5.22 5.03 0 0 0
09/09/2014
5.22
 45,790 5.29 5.29 5.22 21,780 0 0.3
08/09/2014
5.29
 20,000 5.26 5.29 5.22 10,700 0 0.2
05/09/2014
5.26
 23,910 5.26 5.29 5.22 5,480 0 0.1
04/09/2014
5.26
 19,670 5.22 5.26 5.22 0 0 0
03/09/2014
5.22
 29,700 5.22 5.22 5.22 0 0 0
29/08/2014
5.22
 13,000 5.22 5.22 5.18 0 120 -0.0
28/08/2014
5.22
 44,340 5.11 5.26 5.18 0 0 0
27/08/2014
5.11
 121,430 5.18 5.18 5.03 97,500 101,400 -0.1
26/08/2014
5.18
 16,250 5.18 5.22 5.18 100 0 0.0
25/08/2014
5.18
 10,960 5.22 5.22 5.18 0 0 0
22/08/2014
5.22
 17,840 5.18 5.22 5.18 0 0 0
21/08/2014
5.18
 20,860 5.15 5.18 5.11 10,970 0 0.2
20/08/2014
5.15
 5,510 5.15 5.18 5.11 0 0 0
19/08/2014
5.15
 8,560 5.18 5.18 5.15 0 0 0
18/08/2014
5.18
 130 5.11 5.18 5.11 0 0 0
15/08/2014
5.11
 17,780 5.18 5.18 5.11 8,150 0 0.1
14/08/2014
5.18
 14,090 5.22 5.22 5.11 0 0 0
13/08/2014
5.22
 7,200 5.11 5.22 5.11 4,000 0 0.1
12/08/2014
5.11
 22,150 5.11 5.11 5.07 8,120 0 0.1
11/08/2014
5.11
 9,930 5.18 5.26 5.11 0 0 0
08/08/2014
5.18
 48,840 5.15 5.29 5.11 10,000 0 0.1
07/08/2014
5.15
 32,370 5.15 5.15 5.11 12,570 0 0.2
06/08/2014
5.15
 36,420 5.11 5.15 5.11 25,540 0 0.3
05/08/2014
5.11
 50,130 5.11 5.11 5.07 34,810 0 0.5
04/08/2014
5.11
 14,220 5.11 5.11 5.03 13,610 0 0.2
01/08/2014
5.11
 33,270 5.11 5.11 5.03 32,010 0 0.4
31/07/2014
5.11
 11,400 5.07 5.11 5.03 4,630 3,000 0.0
30/07/2014
5.07
 12,510 5.07 5.07 5.03 10,500 0 0.1
29/07/2014
5.07
 20,740 4.96 5.07 4.96 19,200 200 0.3
28/07/2014
4.96
 37,590 5.07 5.07 4.96 29,260 0 0.4
25/07/2014
5.07
 13,140 5.07 5.11 5.03 12,050 0 0.2
24/07/2014
5.07
 11,030 5.07 5.07 5.03 8,160 0 0.1
23/07/2014
5.07
 40,150 5.03 5.07 5.03 34,440 400 0.5
22/07/2014
5.03
 15,090 5.07 5.07 5.00 13,030 3,590 0.1
21/07/2014
5.07
 33,360 4.96 5.07 4.96 16,260 0 0.2
18/07/2014
4.96
 29,400 5.03 5.03 4.96 200 0 0.0
17/07/2014
5.03
 18,810 5.07 5.07 4.96 200 0 0.0
16/07/2014: Cổ tức tiền mặt tỉ lệ: 9%
16/07/2014
5.07
 22,370 5.03 5.15 5.07 0 0 0
15/07/2014
5.03
 40,730 5.00 5.03 4.96 0 0 0
14/07/2014
5.00
 14,860 5.00 5.00 4.89 0 0 0
11/07/2014
5.00
 1,400 5.03 5.03 4.96 0 0 0
10/07/2014
5.03
 13,410 5.07 5.07 4.96 0 0 0
09/07/2014
5.07
 7,900 5.03 5.07 4.96 0 0 0
08/07/2014
5.03
 14,490 5.03 5.03 5.00 0 0 0
07/07/2014
5.03
 20,540 4.89 5.07 4.96 0 70 -0.0
04/07/2014
4.89
 6,090 4.86 4.96 4.89 0 0 0
03/07/2014
4.86
 12,420 4.82 4.86 4.82 0 600 -0.0
02/07/2014
4.82
 15,800 4.89 4.93 4.82 0 0 0
01/07/2014
4.89
 40,860 4.89 4.96 4.89 0 0 0
30/06/2014
4.89
 19,530 4.89 4.93 4.89 0 0 0
27/06/2014
4.89
 6,820 4.89 4.89 4.89 0 0 0
26/06/2014
4.89
 17,610 4.82 4.89 4.82 8,000 0 0.1
25/06/2014
4.82
 73,460 4.89 4.89 4.82 35,960 0 0.5
24/06/2014
4.89
 12,250 4.89 4.89 4.86 5,350 0 0.1
23/06/2014
4.89
 4,130 4.75 4.96 4.82 0 0 0
20/06/2014
4.75
 26,350 4.82 4.82 4.75 0 0 0
19/06/2014
4.82
 22,960 4.82 4.82 4.75 0 0 0
18/06/2014
4.82
 36,040 4.86 4.86 4.82 0 0 0
17/06/2014
4.86
 24,150 4.82 4.86 4.82 0 0 0
16/06/2014
4.82
 23,290 4.86 4.93 4.82 0 5,000 -0.1
13/06/2014
4.86
 16,520 4.89 5.00 4.86 0 5,800 -0.1
12/06/2014
4.89
 15,470 4.86 4.89 4.82 0 0 0
11/06/2014
4.86
 13,860 4.79 4.86 4.82 0 4,800 -0.1
10/06/2014
4.79
 24,600 4.86 4.86 4.79 0 8,000 -0.1
09/06/2014
4.86
 25,840 4.82 4.89 4.82 0 10,000 -0.1
06/06/2014
4.82
 7,100 4.86 4.86 4.82 0 0 0
05/06/2014
4.86
 5,500 4.86 4.86 4.86 0 3,970 -0.1
04/06/2014
4.86
 24,750 4.82 5.03 4.82 0 0 0
03/06/2014
4.82
 14,050 4.86 4.86 4.82 590 0 0.0
02/06/2014
4.86
 22,760 4.86 4.86 4.82 5,000 0 0.1
30/05/2014
4.86
 22,200 4.93 4.93 4.86 200 0 0.0
29/05/2014
4.93
 22,480 5.00 5.00 4.89 0 0 0
28/05/2014
5.00
 19,920 5.00 5.07 4.93 2,000 0 0.0
27/05/2014
5.00
 51,480 4.89 5.07 4.89 0 0 0
26/05/2014
4.89
 33,230 4.75 5.00 4.75 0 0 0
23/05/2014
4.75
 11,790 4.86 4.86 4.75 0 0 0
22/05/2014
4.86
 20,770 4.82 4.86 4.72 0 500 -0.0
21/05/2014
4.82
 24,370 4.79 4.89 4.75 200 0 0.0
20/05/2014
4.79
 45,860 4.82 4.82 4.61 0 20,000 -0.3
19/05/2014
4.82
 18,920 4.89 4.89 4.82 0 0 0
16/05/2014
4.89
 73,320 4.89 4.96 4.68 26,880 5,700 0.3
15/05/2014
4.89
 34,140 5.00 5.03 4.86 10,000 0 0.1
14/05/2014
5.00
 250,130 4.93 5.07 4.89 166,570 0 2.3
13/05/2014
4.93
 146,470 4.86 5.03 4.82 131,110 0 1.8
12/05/2014
4.86
 494,660 4.93 4.93 4.82 437,870 0 6.1
09/05/2014
4.93
 52,990 4.68 4.93 4.68 30,270 0 0.4
08/05/2014
4.68
 225,960 5.03 5.03 4.68 133,500 0 1.8
07/05/2014
5.03
 30,110 5.00 5.10 4.96 9,110 0 0.1
06/05/2014
5.00
 49,420 5.03 5.03 4.82 29,440 0 0.4
05/05/2014
5.03
 149,810 5.17 5.17 5.03 95,000 0 1.4
29/04/2014
5.17
 89,210 5.24 5.24 5.17 64,100 0 0.9
28/04/2014
5.24
 35,290 5.21 5.28 5.10 32,260 0 0.5
25/04/2014
5.21
 50,190 5.24 5.31 5.17 35,380 0 0.5
24/04/2014
5.24
 189,900 5.10 5.31 5.10 116,980 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |