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)
03/07/2013
4.17
 129,910 4.13 4.20 4.10 0 11,000 -0.1
02/07/2013
4.13
 197,650 4.03 4.13 4.03 1,200 0 0.0
01/07/2013
4.03
 74,580 4.06 4.06 3.96 3,200 0 0.0
28/06/2013
4.06
 46,610 4.06 4.10 4.03 0 0 0
27/06/2013
4.06
 19,990 4.03 4.06 4.03 4,800 0 0.1
26/06/2013
4.03
 65,060 4.00 4.03 3.96 5,000 10,000 -0.1
25/06/2013
4.00
 216,290 4.06 4.06 3.90 3,030 0 0.0
24/06/2013
4.06
 76,960 4.13 4.17 4.03 2,000 10,000 -0.1
21/06/2013
4.13
 217,480 4.10 4.17 4.03 109,410 0 1.3
20/06/2013
4.10
 167,020 4.13 4.13 4.06 55,270 0 0.7
19/06/2013
4.13
 98,710 4.06 4.17 4.06 11,030 0 0.1
18/06/2013
4.06
 119,780 4.03 4.10 3.96 25,790 0 0.3
17/06/2013
4.03
 145,960 4.17 4.17 4.03 10,000 0 0.1
14/06/2013
4.17
 121,740 4.23 4.27 4.13 3,000 0 0.0
13/06/2013
4.23
 234,390 4.20 4.23 4.17 68,760 0 0.9
12/06/2013
4.20
 146,590 4.23 4.30 4.20 0 0 0
11/06/2013
4.23
 203,130 4.27 4.33 4.23 0 0 0
10/06/2013
4.27
 271,020 4.40 4.40 4.23 0 0 0
07/06/2013
4.40
 285,680 4.47 4.53 4.37 65,360 0 0.9
06/06/2013
4.47
 356,200 4.37 4.53 4.37 4,600 0 0.1
05/06/2013
4.37
 485,030 4.10 4.37 4.10 75,890 0 1.0
04/06/2013
4.10
 380,970 4.20 4.30 4.10 0 0 0
03/06/2013
4.20
 331,800 4.33 4.37 4.20 0 0 0
31/05/2013
4.33
 310,160 4.37 4.43 4.27 0 0 0
30/05/2013
4.37
 749,650 4.43 4.43 4.27 0 0 0
29/05/2013
4.43
 730,560 4.50 4.57 4.37 0 100 -0.0
28/05/2013
4.50
 849,770 4.23 4.50 4.20 950 19,650 -0.2
27/05/2013
4.23
 438,810 4.03 4.27 4.03 0 0 0
24/05/2013
4.03
 946,660 3.90 4.17 3.86 0 0 0
23/05/2013
3.90
 560,170 3.80 4.03 3.70 200 1,400 -0.0
22/05/2013
3.80
 302,700 3.66 3.80 3.63 1,500 3,900 -0.0
21/05/2013
3.66
 394,470 3.59 3.70 3.53 35,220 0 0.4
20/05/2013
3.59
 124,440 3.53 3.59 3.53 14,810 0 0.2
17/05/2013
3.53
 99,710 3.49 3.53 3.43 42,550 0 0.4
16/05/2013
3.49
 125,800 3.43 3.53 3.43 0 35,600 -0.4
15/05/2013
3.43
 197,410 3.56 3.56 3.39 3,900 64,400 -0.6
14/05/2013
3.56
 213,360 3.59 3.59 3.53 101,130 0 1.1
13/05/2013: Cổ tức tiền mặt tỉ lệ: 9%
13/05/2013
3.59
 349,050 3.59 3.83 3.59 2,000 5,000 -0.0
10/05/2013
3.59
 270,250 3.66 3.66 3.59 0 10,000 -0.1
09/05/2013
3.66
 187,880 3.63 3.66 3.59 0 0 0
08/05/2013
3.63
 180,990 3.63 3.66 3.59 27,000 0 0.3
07/05/2013
3.63
 327,300 3.66 3.69 3.63 0 0 0
06/05/2013
3.66
 343,620 3.63 3.72 3.63 0 4,100 -0.0
03/05/2013
3.63
 585,430 3.50 3.72 3.53 85,550 0 1.0
02/05/2013
3.50
 116,630 3.50 3.53 3.50 500 0 0.0
26/04/2013
3.50
 76,860 3.53 3.53 3.50 0 0 0
25/04/2013
3.53
 89,110 3.53 3.56 3.50 0 0 0
24/04/2013
3.53
 190,580 3.53 3.56 3.50 0 0 0
23/04/2013
3.53
 109,710 3.50 3.56 3.53 5,000 0 0.1
22/04/2013
3.50
 278,000 3.41 3.53 3.44 97,870 0 1.1
18/04/2013
3.41
 86,260 3.41 3.41 3.38 0 0 0
17/04/2013
3.41
 101,670 3.41 3.47 3.41 0 0 0
16/04/2013
3.41
 123,230 3.38 3.47 3.32 0 0 0
15/04/2013
3.38
 186,460 3.41 3.44 3.32 0 0 0
12/04/2013
3.41
 213,400 3.47 3.56 3.38 0 0 0
11/04/2013
3.47
 180,510 3.53 3.56 3.44 100 0 0.0
10/04/2013
3.53
 277,000 3.66 3.66 3.53 0 0 0
09/04/2013
3.66
 166,510 3.63 3.66 3.50 36,000 0 0.4
08/04/2013
3.63
 247,300 3.56 3.72 3.56 54,000 0 0.6
05/04/2013
3.56
 362,860 3.35 3.56 3.35 0 0 0
04/04/2013
3.35
 165,840 3.32 3.35 3.32 0 0 0
03/04/2013
3.32
 94,390 3.32 3.32 3.28 0 0 0
02/04/2013
3.32
 109,620 3.25 3.38 3.25 0 810 -0.0
01/04/2013
3.25
 42,570 3.22 3.32 3.22 0 0 0
29/03/2013
3.22
 47,410 3.22 3.25 3.19 0 0 0
28/03/2013
3.22
 70,690 3.25 3.28 3.22 0 0 0
27/03/2013
3.25
 20,100 3.25 3.28 3.22 0 0 0
26/03/2013
3.25
 34,650 3.28 3.32 3.25 0 0 0
25/03/2013
3.28
 48,040 3.32 3.32 3.25 850 0 0.0
22/03/2013
3.32
 54,750 3.38 3.38 3.25 9,000 0 0.1
21/03/2013
3.38
 94,870 3.38 3.41 3.32 31,000 0 0.3
20/03/2013
3.38
 43,270 3.35 3.38 3.32 0 0 0
19/03/2013
3.35
 100,420 3.32 3.38 3.28 31,500 0 0.3
18/03/2013
3.32
 81,810 3.19 3.41 3.16 27,000 0 0.3
15/03/2013
3.19
 50,270 3.16 3.22 3.16 16,500 0 0.2
14/03/2013
3.16
 88,780 3.16 3.19 3.10 0 0 0
13/03/2013
3.16
 39,920 3.22 3.25 3.16 0 0 0
12/03/2013
3.22
 28,970 3.22 3.22 3.16 0 0 0
11/03/2013
3.22
 56,590 3.13 3.22 3.10 0 0 0
08/03/2013
3.13
 28,800 3.10 3.13 3.07 0 0 0
07/03/2013
3.10
 22,580 3.13 3.13 3.10 0 0 0
06/03/2013
3.13
 16,890 3.01 3.13 3.04 0 0 0
05/03/2013
3.01
 120,670 3.10 3.10 2.97 0 0 0
04/03/2013
3.10
 154,300 3.22 3.22 3.04 0 0 0
01/03/2013
3.22
 17,110 3.22 3.25 3.19 40 0 0.0
28/02/2013
3.22
 14,200 3.16 3.25 3.16 0 0 0
27/02/2013
3.16
 210,680 3.19 3.19 3.10 0 0 0
26/02/2013
3.19
 209,190 3.38 3.38 3.19 0 0 0
25/02/2013
3.38
 158,920 3.44 3.44 3.32 100 0 0.0
22/02/2013
3.44
 158,510 3.38 3.59 3.28 0 0 0
21/02/2013
3.38
 670,340 3.44 3.66 3.38 0 0 0
20/02/2013
3.44
 402,300 3.22 3.44 3.22 60,000 0 0.6
19/02/2013
3.22
 211,080 3.19 3.28 3.16 5,000 0 0.1
18/02/2013
3.19
 276,840 3.01 3.19 3.07 30,000 0 0.3
08/02/2013
3.01
 112,080 2.94 3.01 2.91 34,270 0 0.3
07/02/2013
2.94
 23,680 2.94 2.97 2.94 0 0 0
06/02/2013
2.94
 96,750 2.85 2.94 2.82 1,500 0 0.0
05/02/2013
2.85
 31,360 2.79 2.85 2.73 1,000 0 0.0
04/02/2013
2.79
 159,170 2.88 2.88 2.79 0 0 0
01/02/2013
2.88
 121,370 2.88 2.88 2.79 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |