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)
31/01/2013
2.88
 167,890 2.97 2.97 2.82 5,000 0 0.0
30/01/2013
2.97
 269,580 2.94 3.07 2.94 5,000 0 0.0
29/01/2013
2.94
 124,880 2.76 2.94 2.94 0 10 -0.0
28/01/2013
2.76
 44,500 2.60 2.76 2.76 0 0 0
25/01/2013
2.60
 22,090 2.60 2.63 2.60 0 0 0
24/01/2013
2.60
 36,990 2.57 2.60 2.54 0 0 0
23/01/2013
2.57
 12,270 2.57 2.57 2.57 0 0 0
22/01/2013
2.57
 36,910 2.63 2.63 2.57 0 0 0
21/01/2013
2.63
 16,500 2.63 2.63 2.60 0 0 0
18/01/2013
2.63
 20,720 2.63 2.63 2.57 0 8,400 -0.1
17/01/2013
2.63
 35,280 2.66 2.70 2.60 0 16,980 -0.1
16/01/2013
2.66
 43,270 2.63 2.70 2.63 0 0 0
15/01/2013
2.63
 52,600 2.60 2.63 2.57 0 0 0
14/01/2013
2.60
 9,920 2.60 2.60 2.57 0 0 0
11/01/2013
2.60
 51,560 2.57 2.60 2.57 8,400 0 0.1
10/01/2013
2.57
 78,000 2.60 2.60 2.54 8,500 0 0.1
09/01/2013
2.60
 35,200 2.60 2.63 2.60 0 0 0
08/01/2013
2.60
 25,750 2.57 2.60 2.57 0 0 0
07/01/2013
2.57
 32,820 2.54 2.60 2.54 0 0 0
04/01/2013
2.54
 43,580 2.54 2.54 2.54 0 0 0
03/01/2013
2.54
 19,160 2.57 2.57 2.51 0 0 0
02/01/2013
2.57
 16,660 2.54 2.57 2.48 500 4,300 -0.0
28/12/2012
2.54
 29,300 2.54 2.54 2.48 20,000 0 0.2
27/12/2012
2.54
 45,270 2.54 2.54 2.48 750 0 0.0
26/12/2012
2.54
 16,200 2.48 2.54 2.48 0 0 0
25/12/2012
2.48
 12,870 2.48 2.48 2.48 0 0 0
24/12/2012
2.48
 35,710 2.48 2.48 2.45 0 5,700 -0.0
21/12/2012
2.48
 21,980 2.48 2.51 2.42 2,020 0 0.0
20/12/2012
2.48
 36,870 2.54 2.57 2.48 2,000 0 0.0
19/12/2012
2.54
 23,910 2.48 2.54 2.45 0 19,980 -0.2
18/12/2012
2.48
 16,170 2.48 2.48 2.45 0 10,020 -0.1
17/12/2012
2.48
 14,000 2.48 2.48 2.48 0 0 0
14/12/2012
2.48
 400 2.48 2.51 2.48 0 0 0
13/12/2012
2.48
 12,490 2.51 2.57 2.48 0 0 0
12/12/2012
2.51
 44,620 2.48 2.51 2.42 2,000 0 0.0
11/12/2012
2.48
 3,800 2.48 2.48 2.42 0 0 0
10/12/2012
2.48
 18,970 2.45 2.51 2.42 2,710 0 0.0
07/12/2012
2.45
 16,750 2.45 2.48 2.42 6,010 0 0.0
06/12/2012
2.45
 9,190 2.45 2.45 2.42 6,880 0 0.1
05/12/2012
2.45
 25,110 2.42 2.45 2.42 7,900 0 0.1
04/12/2012
2.42
 18,370 2.42 2.42 2.39 2,000 0 0.0
03/12/2012
2.42
 1,290 2.42 2.42 2.39 0 0 0
30/11/2012
2.42
 43,700 2.42 2.42 2.39 18,000 0 0.1
29/11/2012
2.42
 9,870 2.42 2.42 2.39 5,000 0 0.0
28/11/2012
2.42
 18,620 2.42 2.42 2.39 3,280 0 0.0
27/11/2012
2.42
 43,500 2.39 2.42 2.35 32,100 700 0.2
26/11/2012
2.39
 8,210 2.39 2.39 2.35 0 0 0
23/11/2012
2.39
 31,850 2.39 2.39 2.35 6,500 0 0.0
22/11/2012
2.39
 1,330 2.39 2.39 2.35 700 0 0.0
21/11/2012
2.39
 17,570 2.39 2.39 2.35 15,000 0 0.1
20/11/2012
2.39
 2,510 2.35 2.39 2.32 0 0 0
19/11/2012
2.35
 7,410 2.32 2.35 2.35 0 0 0
16/11/2012
2.32
 15,210 2.32 2.35 2.32 0 0 0
15/11/2012
2.32
 29,620 2.35 2.35 2.32 0 0 0
14/11/2012
2.35
 18,130 2.39 2.39 2.35 0 0 0
13/11/2012
2.39
 89,350 2.35 2.39 2.35 1,000 0 0.0
12/11/2012
2.35
 17,800 2.35 2.39 2.35 0 0 0
09/11/2012
2.35
 12,590 2.39 2.39 2.35 300 0 0.0
08/11/2012
2.39
 4,540 2.39 2.39 2.35 0 0 0
07/11/2012: Cổ tức tiền mặt tỉ lệ: 5%
07/11/2012
2.39
 4,930 2.39 2.45 2.35 2,000 0 0.0
06/11/2012
2.39
 80,290 2.36 2.39 2.33 0 10 -0
05/11/2012
2.36
 26,870 2.36 2.36 2.33 0 0 0
02/11/2012
2.36
 107,370 2.39 2.39 2.33 0 0 0
01/11/2012
2.39
 62,520 2.39 2.39 2.33 0 0 0
31/10/2012
2.39
 56,930 2.39 2.39 2.36 0 0 0
30/10/2012
2.39
 28,110 2.33 2.39 2.36 0 0 0
29/10/2012
2.33
 45,400 2.36 2.39 2.33 0 0 0
26/10/2012
2.36
 17,760 2.33 2.36 2.30 0 0 0
25/10/2012
2.33
 37,860 2.33 2.33 2.30 0 0 0
24/10/2012
2.33
 20,910 2.30 2.33 2.30 0 0 0
23/10/2012
2.30
 57,610 2.33 2.33 2.27 0 0 0
22/10/2012
2.33
 7,500 2.33 2.33 2.30 0 0 0
19/10/2012
2.33
 19,680 2.33 2.33 2.30 0 0 0
18/10/2012
2.33
 52,410 2.33 2.33 2.33 0 0 0
17/10/2012
2.33
 35,950 2.33 2.33 2.33 0 0 0
16/10/2012
2.33
 30,010 2.33 2.33 2.33 0 0 0
15/10/2012
2.33
 22,510 2.33 2.33 2.30 0 0 0
12/10/2012
2.33
 7,510 2.33 2.36 2.30 0 0 0
11/10/2012
2.33
 57,050 2.33 2.33 2.33 0 0 0
10/10/2012
2.33
 5,710 2.33 2.33 2.30 0 0 0
09/10/2012
2.33
 16,600 2.33 2.33 2.33 0 0 0
08/10/2012
2.33
 48,300 2.30 2.33 2.27 0 0 0
05/10/2012
2.30
 16,000 2.27 2.30 2.30 0 0 0
04/10/2012
2.27
 18,400 2.30 2.30 2.27 0 0 0
03/10/2012
2.30
 5,500 2.30 2.30 2.30 0 0 0
02/10/2012
2.30
 18,310 2.27 2.30 2.24 0 0 0
01/10/2012
2.27
 23,040 2.24 2.27 2.24 0 0 0
28/09/2012
2.24
 34,600 2.30 2.30 2.24 0 0 0
27/09/2012
2.30
 29,960 2.30 2.30 2.27 0 500 -0.0
26/09/2012
2.30
 22,480 2.30 2.30 2.27 0 0 0
25/09/2012
2.30
 23,010 2.33 2.33 2.27 0 0 0
24/09/2012
2.33
 13,200 2.33 2.33 2.30 0 0 0
21/09/2012
2.33
 4,820 2.30 2.33 2.27 0 0 0
20/09/2012
2.30
 78,810 2.33 2.33 2.27 0 0 0
19/09/2012
2.33
 60,310 2.27 2.33 2.27 0 0 0
18/09/2012
2.27
 35,510 2.33 2.33 2.27 0 0 0
17/09/2012
2.33
 13,100 2.33 2.33 2.33 0 0 0
14/09/2012
2.33
 20,920 2.30 2.33 2.33 0 0 0
13/09/2012
2.30
 24,100 2.30 2.33 2.27 0 0 0
12/09/2012
2.30
 13,100 2.30 2.30 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |