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)
21/11/2013
4.37
 191,610 4.33 4.44 4.30 400 0 0.0
20/11/2013
4.33
 57,660 4.30 4.33 4.30 820 0 0.0
19/11/2013
4.30
 56,970 4.26 4.33 4.26 0 0 0
18/11/2013
4.26
 131,780 4.30 4.33 4.26 0 0 0
15/11/2013
4.30
 61,860 4.23 4.37 4.19 0 0 0
14/11/2013
4.23
 31,520 4.23 4.26 4.19 0 2,550 -0.0
13/11/2013
4.23
 55,560 4.23 4.30 4.23 0 5,000 -0.1
12/11/2013
4.23
 73,190 4.19 4.30 4.19 500 0 0.0
11/11/2013
4.19
 185,410 4.23 4.30 4.19 0 0 0
08/11/2013
4.23
 101,030 4.33 4.33 4.23 0 0 0
07/11/2013
4.33
 27,600 4.37 4.40 4.33 0 0 0
06/11/2013: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2013
4.37
 71,850 4.30 4.47 4.33 20,000 0 0.3
05/11/2013
4.30
 89,250 4.30 4.30 4.27 0 0 0
04/11/2013
4.30
 57,450 4.30 4.30 4.23 0 0 0
01/11/2013
4.30
 12,490 4.33 4.33 4.30 0 0 0
31/10/2013
4.33
 80,830 4.23 4.33 4.23 0 0 0
30/10/2013
4.23
 57,070 4.27 4.27 4.23 0 2,800 -0.0
29/10/2013
4.27
 92,250 4.27 4.27 4.23 750 0 0.0
28/10/2013
4.27
 89,510 4.33 4.33 4.27 0 0 0
25/10/2013
4.33
 72,690 4.33 4.33 4.30 0 0 0
24/10/2013
4.33
 73,810 4.30 4.37 4.30 0 0 0
23/10/2013
4.30
 136,130 4.33 4.40 4.30 1,700 3,000 -0.0
22/10/2013
4.33
 161,030 4.37 4.47 4.33 0 0 0
21/10/2013
4.37
 100,440 4.37 4.43 4.37 0 0 0
18/10/2013
4.37
 145,410 4.40 4.40 4.33 0 0 0
17/10/2013
4.40
 473,800 4.17 4.43 4.17 0 0 0
16/10/2013
4.17
 53,850 4.17 4.20 4.13 0 0 0
15/10/2013
4.17
 39,400 4.17 4.20 4.13 0 0 0
14/10/2013
4.17
 32,580 4.17 4.20 4.13 0 0 0
11/10/2013
4.17
 49,950 4.20 4.20 4.13 1,520 20,000 -0.2
10/10/2013
4.20
 72,990 4.17 4.20 4.13 0 0 0
09/10/2013
4.17
 21,960 4.17 4.17 4.13 100 0 0.0
08/10/2013
4.17
 98,610 4.13 4.17 4.10 0 0 0
07/10/2013
4.13
 79,530 4.13 4.17 4.10 3,400 0 0.0
04/10/2013
4.13
 31,110 4.13 4.17 4.13 0 0 0
03/10/2013
4.13
 35,420 4.20 4.20 4.10 0 10,000 -0.1
02/10/2013
4.20
 41,450 4.17 4.20 4.13 0 0 0
01/10/2013
4.17
 56,920 4.17 4.20 4.10 0 0 0
30/09/2013
4.17
 13,750 4.17 4.20 4.13 100 0 0.0
27/09/2013
4.17
 11,850 4.17 4.20 4.13 0 0 0
26/09/2013
4.17
 29,300 4.20 4.20 4.13 0 0 0
25/09/2013
4.20
 33,790 4.13 4.20 4.06 0 0 0
24/09/2013
4.13
 25,190 4.10 4.17 4.06 0 0 0
23/09/2013
4.10
 54,780 4.10 4.13 4.03 0 0 0
20/09/2013
4.10
 39,380 4.06 4.10 4.03 0 0 0
19/09/2013
4.06
 8,320 4.06 4.10 4.06 0 0 0
18/09/2013
4.06
 11,360 4.06 4.13 4.03 2,000 0 0.0
17/09/2013
4.06
 7,210 4.06 4.10 4.06 0 0 0
16/09/2013
4.06
 33,960 4.13 4.13 4.06 0 0 0
13/09/2013
4.13
 23,410 4.13 4.13 4.06 1,300 0 0.0
12/09/2013
4.13
 1,520 4.10 4.13 4.10 0 0 0
11/09/2013
4.10
 28,870 4.10 4.10 4.10 0 0 0
10/09/2013
4.10
 36,030 4.03 4.10 4.00 3,000 0 0.0
09/09/2013
4.03
 39,860 4.13 4.13 4.03 0 0 0
06/09/2013
4.13
 55,460 4.10 4.17 4.10 0 0 0
05/09/2013
4.10
 21,590 4.06 4.10 4.03 0 0 0
04/09/2013
4.06
 46,130 4.13 4.20 4.03 0 0 0
03/09/2013
4.13
 14,510 4.20 4.23 4.13 0 0 0
30/08/2013
4.20
 39,120 4.10 4.20 4.10 0 0 0
29/08/2013
4.10
 66,310 4.13 4.17 4.06 0 0 0
28/08/2013
4.13
 97,270 4.23 4.23 4.06 0 0 0
27/08/2013
4.23
 10,260 4.27 4.27 4.20 0 0 0
26/08/2013
4.27
 26,400 4.27 4.27 4.20 200 10,800 -0.1
23/08/2013
4.27
 149,010 4.27 4.27 4.20 85,700 25,000 0.8
22/08/2013
4.27
 74,250 4.27 4.30 4.23 34,300 0 0.4
21/08/2013
4.27
 39,140 4.27 4.30 4.23 0 0 0
20/08/2013
4.27
 49,430 4.30 4.30 4.27 0 0 0
19/08/2013
4.30
 56,020 4.27 4.33 4.30 0 0 0
16/08/2013
4.27
 121,550 4.27 4.30 4.23 58,000 0 0.7
15/08/2013
4.27
 51,580 4.23 4.27 4.17 3,650 0 0.0
14/08/2013
4.23
 41,500 4.20 4.23 4.13 7,330 0 0.1
13/08/2013
4.20
 18,810 4.27 4.27 4.20 0 0 0
12/08/2013
4.27
 24,960 4.30 4.30 4.17 4,890 0 0.1
09/08/2013
4.30
 70,640 4.30 4.33 4.27 10,000 0 0.1
08/08/2013
4.30
 57,750 4.30 4.30 4.27 4,110 0 0.1
07/08/2013
4.30
 140,230 4.30 4.33 4.27 63,600 0 0.8
06/08/2013
4.30
 72,120 4.27 4.30 4.23 14,000 0 0.2
05/08/2013
4.27
 44,220 4.27 4.30 4.27 27,000 0 0.3
02/08/2013
4.27
 47,520 4.30 4.33 4.27 20,000 1,080 0.2
01/08/2013
4.30
 138,080 4.20 4.30 4.23 0 0 0
31/07/2013
4.20
 29,830 4.17 4.20 4.13 0 0 0
30/07/2013
4.17
 48,540 4.13 4.17 4.13 0 0 0
29/07/2013
4.13
 92,890 4.23 4.23 4.06 0 1,000 -0.0
26/07/2013
4.23
 78,540 4.27 4.27 4.20 0 4,230 -0.1
25/07/2013
4.27
 111,640 4.30 4.33 4.23 0 0 0
24/07/2013
4.30
 236,440 4.33 4.37 4.30 100,940 5,000 1.2
23/07/2013
4.33
 119,980 4.30 4.37 4.27 46,860 0 0.6
22/07/2013
4.30
 111,260 4.43 4.43 4.30 0 10,000 -0.1
19/07/2013
4.43
 143,700 4.37 4.47 4.37 1,000 0 0.0
18/07/2013
4.37
 143,790 4.43 4.47 4.37 0 0 0
17/07/2013
4.43
 118,590 4.40 4.47 4.37 2,500 8,000 -0.1
16/07/2013
4.40
 369,530 4.30 4.57 4.30 17,000 0 0.2
15/07/2013
4.30
 96,340 4.23 4.30 4.23 14,140 0 0.2
12/07/2013
4.23
 131,480 4.17 4.27 4.17 8,000 0 0.1
11/07/2013
4.17
 32,610 4.13 4.17 4.13 0 0 0
10/07/2013
4.13
 22,350 4.13 4.17 4.13 1,930 0 0.0
09/07/2013
4.13
 27,030 4.13 4.17 4.06 0 0 0
08/07/2013
4.13
 29,770 4.17 4.17 4.13 12,050 0 0.1
05/07/2013
4.17
 83,590 4.20 4.23 4.17 0 0 0
04/07/2013
4.20
 112,280 4.17 4.23 4.13 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |