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)
11/09/2012
2.30
 13,050 2.30 2.30 2.27 0 0 0
10/09/2012
2.30
 62,900 2.30 2.33 2.30 9,800 0 0.1
07/09/2012
2.30
 12,800 2.30 2.33 2.30 0 0 0
06/09/2012
2.30
 5,430 2.30 2.30 2.30 0 0 0
05/09/2012
2.30
 41,510 2.36 2.36 2.30 0 0 0
04/09/2012
2.36
 18,330 2.33 2.36 2.33 0 0 0
31/08/2012
2.33
 11,850 2.33 2.33 2.33 0 0 0
30/08/2012
2.33
 10,640 2.33 2.36 2.33 0 0 0
29/08/2012
2.33
 51,400 2.27 2.33 2.30 0 0 0
28/08/2012
2.27
 18,650 2.30 2.30 2.24 0 0 0
27/08/2012
2.30
 18,400 2.33 2.33 2.24 0 0 0
24/08/2012
2.33
 46,950 2.27 2.33 2.21 0 0 0
23/08/2012
2.27
 78,160 2.30 2.33 2.21 0 0 0
22/08/2012
2.30
 39,580 2.30 2.33 2.30 0 0 0
21/08/2012
2.30
 92,190 2.39 2.39 2.27 0 0 0
20/08/2012
2.39
 91,850 2.33 2.39 2.33 0 0 0
17/08/2012
2.33
 14,750 2.33 2.33 2.33 0 0 0
16/08/2012
2.33
 7,800 2.33 2.33 2.33 0 0 0
15/08/2012
2.33
 19,440 2.39 2.39 2.33 0 0 0
14/08/2012
2.39
 53,810 2.33 2.39 2.33 0 0 0
13/08/2012
2.33
 19,090 2.39 2.39 2.33 0 0 0
10/08/2012
2.39
 50,610 2.39 2.39 2.33 0 0 0
09/08/2012
2.39
 29,100 2.36 2.39 2.36 0 0 0
08/08/2012
2.36
 42,030 2.41 2.41 2.33 0 0 0
07/08/2012
2.41
 38,920 2.41 2.41 2.36 0 0 0
06/08/2012
2.41
 15,000 2.33 2.41 2.39 0 0 0
03/08/2012
2.33
 53,510 2.41 2.41 2.33 0 0 0
02/08/2012
2.41
 10 2.39 2.41 2.41 0 0 0
01/08/2012
2.39
 20,770 2.39 2.39 2.36 0 0 0
31/07/2012
2.39
 19,060 2.36 2.39 2.36 0 0 0
30/07/2012
2.36
 21,440 2.41 2.41 2.36 0 0 0
27/07/2012
2.41
 17,000 2.41 2.41 2.41 0 0 0
26/07/2012
2.41
 30,120 2.41 2.41 2.33 0 0 0
25/07/2012
2.41
 19,110 2.41 2.41 2.36 0 0 0
24/07/2012
2.41
 10,360 2.41 2.41 2.33 0 4,630 -0.0
23/07/2012
2.41
 22,900 2.41 2.41 2.33 0 4,000 -0.0
20/07/2012
2.41
 67,770 2.41 2.44 2.36 0 2,200 -0.0
19/07/2012
2.41
 17,150 2.36 2.41 2.36 0 1,400 -0.0
18/07/2012
2.36
 6,020 2.36 2.36 2.33 0 1,500 -0.0
17/07/2012
2.36
 22,280 2.33 2.36 2.27 0 1,500 -0.0
16/07/2012
2.33
 18,000 2.36 2.36 2.33 0 0 0
13/07/2012
2.36
 32,800 2.27 2.36 2.30 0 0 0
12/07/2012
2.27
 12,030 2.30 2.30 2.27 0 0 0
11/07/2012
2.30
 31,190 2.27 2.30 2.27 0 0 0
10/07/2012
2.27
 13,210 2.24 2.27 2.24 0 0 0
09/07/2012
2.24
 22,530 2.30 2.30 2.24 100 0 0.0
06/07/2012
2.30
 27,250 2.33 2.33 2.30 0 0 0
05/07/2012
2.33
 10,170 2.30 2.33 2.27 0 0 0
04/07/2012
2.30
 8,460 2.30 2.33 2.30 0 0 0
03/07/2012
2.30
 27,390 2.33 2.33 2.27 0 0 0
02/07/2012
2.33
 17,230 2.33 2.41 2.33 0 0 0
29/06/2012
2.33
 44,420 2.36 2.39 2.33 0 0 0
28/06/2012
2.36
 26,780 2.27 2.36 2.27 0 0 0
27/06/2012
2.27
 31,590 2.27 2.30 2.27 0 0 0
26/06/2012
2.27
 109,010 2.30 2.30 2.24 0 0 0
25/06/2012
2.30
 32,330 2.33 2.36 2.30 0 0 0
22/06/2012
2.33
 14,190 2.36 2.36 2.33 0 0 0
21/06/2012
2.36
 7,910 2.36 2.39 2.36 0 0 0
20/06/2012
2.36
 20,000 2.36 2.36 2.33 0 0 0
19/06/2012
2.36
 23,600 2.39 2.39 2.33 0 0 0
18/06/2012
2.39
 25,470 2.39 2.41 2.36 0 0 0
15/06/2012
2.39
 12,670 2.36 2.39 2.33 0 0 0
14/06/2012
2.36
 46,800 2.39 2.39 2.33 0 0 0
13/06/2012
2.39
 50,090 2.36 2.39 2.33 0 0 0
12/06/2012
2.36
 32,460 2.39 2.39 2.36 0 0 0
11/06/2012
2.39
 75,440 2.41 2.44 2.39 0 0 0
08/06/2012
2.41
 66,860 2.41 2.44 2.39 500 0 0.0
07/06/2012
2.41
 20,780 2.39 2.44 2.41 310 0 0.0
06/06/2012
2.39
 57,360 2.36 2.39 2.33 0 0 0
05/06/2012
2.36
 45,440 2.33 2.36 2.27 0 0 0
04/06/2012
2.33
 66,230 2.36 2.39 2.27 0 0 0
01/06/2012
2.36
 38,210 2.36 2.44 2.33 0 0 0
31/05/2012
2.36
 56,610 2.39 2.39 2.33 200 0 0.0
30/05/2012
2.39
 13,760 2.39 2.41 2.39 0 0 0
29/05/2012
2.39
 21,530 2.39 2.39 2.33 720 0 0.0
28/05/2012
2.39
 37,630 2.39 2.47 2.33 2,500 0 0.0
25/05/2012
2.39
 31,660 2.30 2.39 2.33 0 3,000 -0.0
24/05/2012
2.30
 108,930 2.39 2.39 2.30 4,500 0 0.0
23/05/2012
2.39
 105,120 2.44 2.44 2.36 13,000 0 0.1
22/05/2012
2.44
 91,310 2.36 2.44 2.36 33,100 0 0.3
21/05/2012
2.36
 82,050 2.27 2.36 2.33 0 3,840 -0.0
18/05/2012
2.27
 155,240 2.36 2.39 2.27 35,000 0 0.3
17/05/2012
2.36
 86,040 2.27 2.36 2.30 20,000 0 0.2
16/05/2012
2.27
 156,300 2.36 2.39 2.27 0 0 0
15/05/2012
2.36
 177,600 2.47 2.47 2.36 40 0 0.0
14/05/2012
2.47
 135,550 2.59 2.62 2.47 0 3,000 -0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2012
2.59
 159,150 2.62 2.65 2.50 300 0 0.0
10/05/2012
2.62
 242,060 2.67 2.67 2.62 0 5,000 -0.0
09/05/2012
2.67
 172,650 2.73 2.78 2.67 10,000 5,000 0.1
08/05/2012
2.73
 444,880 2.62 2.73 2.56 0 100 -0.0
07/05/2012
2.62
 378,770 2.51 2.62 2.56 0 0 0
04/05/2012
2.51
 324,500 2.40 2.51 2.40 5,000 200 0.0
03/05/2012
2.40
 164,210 2.43 2.46 2.40 5,000 3,000 0.0
02/05/2012
2.43
 188,210 2.35 2.46 2.32 0 8,000 -0.1
27/04/2012
2.35
 27,670 2.35 2.35 2.32 0 4,000 -0.0
26/04/2012
2.35
 82,720 2.29 2.35 2.27 0 0 0
25/04/2012
2.29
 210,810 2.21 2.29 2.21 0 3,000 -0.0
24/04/2012
2.21
 58,390 2.19 2.21 2.19 0 0 0
23/04/2012
2.19
 37,750 2.24 2.24 2.19 0 0 0
20/04/2012
2.24
 45,760 2.24 2.24 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |