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)
22/11/2011
1.84
 22,620 1.81 1.84 1.81 0 0 0
21/11/2011
1.81
 36,200 1.84 1.86 1.81 16,000 0 0.1
18/11/2011
1.84
 49,880 1.86 1.89 1.84 0 14,000 -0.1
17/11/2011
1.86
 61,420 1.89 1.92 1.86 0 18,000 -0.1
16/11/2011
1.89
 34,510 1.86 1.92 1.86 0 10,500 -0.1
15/11/2011
1.86
 27,970 1.89 1.92 1.86 0 8,000 -0.1
14/11/2011
1.89
 32,670 1.92 1.92 1.86 0 8,650 -0.1
11/11/2011
1.92
 25,310 1.92 1.94 1.89 0 5,000 -0.0
10/11/2011
1.92
 42,400 1.92 1.94 1.89 0 11,890 -0.1
09/11/2011
1.92
 8,440 1.94 1.97 1.92 0 0 0
08/11/2011
1.94
 12,670 1.97 1.97 1.94 0 12,670 -0.1
07/11/2011
1.97
 33,920 1.92 1.97 1.92 13,400 0 0.1
04/11/2011
1.92
 120 1.94 2.00 1.92 0 0 0
03/11/2011
1.94
 28,240 1.92 1.94 1.92 0 0 0
02/11/2011
1.92
 21,810 1.94 1.94 1.92 0 0 0
01/11/2011
1.94
 11,810 1.97 1.97 1.94 0 0 0
31/10/2011
1.97
 40,510 1.97 2.02 1.97 0 240 -0.0
28/10/2011
1.97
 27,600 1.94 2.00 1.94 0 0 0
27/10/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/10/2011
1.94
 58,110 1.94 2.02 1.94 41,000 0 0.3
26/10/2011
1.94
 93,350 1.92 1.97 1.92 0 0 0
25/10/2011
1.92
 39,190 1.97 1.97 1.92 3,670 0 0.0
24/10/2011
1.97
 198,150 1.94 1.97 1.94 0 0 0
21/10/2011
1.94
 103,180 1.92 1.99 1.94 0 0 0
20/10/2011
1.92
 28,710 1.89 1.92 1.87 0 0 0
19/10/2011
1.89
 208,050 1.84 1.92 1.84 144,890 0 1.1
18/10/2011
1.84
 110,300 1.87 1.92 1.84 40,490 0 0.3
17/10/2011
1.87
 16,320 1.79 1.87 1.87 5,110 0 0.0
14/10/2011
1.79
 89,680 1.84 1.87 1.79 43,400 0 0.3
13/10/2011
1.84
 33,780 1.79 1.84 1.79 0 0 0
12/10/2011
1.79
 27,000 1.79 1.82 1.77 1,500 0 0.0
11/10/2011
1.79
 44,030 1.79 1.79 1.77 0 0 0
10/10/2011
1.79
 31,310 1.82 1.82 1.79 0 0 0
07/10/2011
1.82
 27,100 1.79 1.82 1.79 0 0 0
06/10/2011
1.79
 19,890 1.79 1.82 1.74 0 1,400 -0.0
05/10/2011
1.79
 10,000 1.79 1.79 1.77 0 0 0
04/10/2011
1.79
 22,100 1.79 1.82 1.77 0 0 0
03/10/2011
1.79
 21,640 1.82 1.82 1.77 0 0 0
30/09/2011
1.82
 6,270 1.82 1.82 1.82 0 0 0
29/09/2011
1.82
 36,500 1.82 1.82 1.79 0 0 0
28/09/2011
1.82
 25,850 1.84 1.84 1.82 0 0 0
27/09/2011
1.84
 24,930 1.84 1.87 1.79 0 450 -0.0
26/09/2011
1.84
 13,000 1.84 1.84 1.82 0 0 0
23/09/2011
1.84
 14,560 1.87 1.89 1.84 0 0 0
22/09/2011
1.87
 15,950 1.84 1.87 1.84 0 0 0
21/09/2011
1.84
 36,100 1.87 1.89 1.84 0 0 0
20/09/2011
1.87
 16,400 1.92 1.92 1.87 0 0 0
19/09/2011
1.92
 10,950 1.89 1.92 1.87 0 0 0
16/09/2011
1.89
 22,850 1.92 1.92 1.84 0 0 0
15/09/2011
1.92
 12,320 1.94 1.94 1.89 0 0 0
14/09/2011
1.94
 31,780 1.97 2.02 1.94 0 0 0
13/09/2011
1.97
 81,550 1.92 1.97 1.89 0 0 0
12/09/2011
1.92
 40,370 1.94 1.99 1.92 0 0 0
09/09/2011
1.94
 29,220 1.92 1.94 1.89 0 0 0
08/09/2011
1.92
 59,620 1.89 1.97 1.89 0 0 0
07/09/2011
1.89
 25,730 1.87 1.89 1.87 0 0 0
06/09/2011
1.87
 65,300 1.87 1.87 1.82 0 0 0
05/09/2011
1.87
 42,830 1.89 1.89 1.84 0 0 0
01/09/2011
1.89
 57,820 1.89 1.92 1.89 0 0 0
31/08/2011
1.89
 9,670 1.87 1.89 1.84 0 0 0
30/08/2011
1.87
 46,430 1.84 1.89 1.87 0 0 0
29/08/2011
1.84
 34,430 1.82 1.84 1.77 0 0 0
26/08/2011
1.82
 22,630 1.79 1.82 1.77 0 0 0
25/08/2011
1.79
 39,000 1.77 1.82 1.74 0 0 0
24/08/2011
1.77
 35,630 1.79 1.84 1.74 1,000 0 0.0
23/08/2011
1.79
 10,830 1.79 1.79 1.77 0 0 0
22/08/2011
1.79
 31,320 1.79 1.79 1.77 0 0 0
19/08/2011
1.79
 16,850 1.79 1.79 1.77 3,500 0 0.0
18/08/2011
1.79
 10,300 1.79 1.79 1.77 0 0 0
17/08/2011
1.79
 8,510 1.74 1.79 1.77 1,000 0 0.0
16/08/2011
1.74
 30,050 1.72 1.74 1.72 0 0 0
15/08/2011
1.72
 35,910 1.77 1.77 1.72 0 0 0
12/08/2011
1.77
 6,470 1.74 1.77 1.72 1,000 0 0.0
11/08/2011
1.74
 8,110 1.77 1.77 1.74 0 0 0
10/08/2011
1.77
 14,490 1.77 1.79 1.74 0 0 0
09/08/2011
1.77
 26,160 1.84 1.84 1.77 0 0 0
08/08/2011
1.84
 8,050 1.87 1.87 1.82 0 0 0
05/08/2011
1.87
 46,310 1.92 1.92 1.84 20,000 0 0.1
04/08/2011
1.92
 10,930 1.87 1.92 1.87 0 0 0
03/08/2011
1.87
 46,250 1.92 1.92 1.84 20,000 0 0.1
02/08/2011
1.92
 12,040 1.97 1.97 1.89 0 1,000 -0.0
01/08/2011
1.97
 12,850 1.94 1.97 1.92 0 0 0
29/07/2011
1.94
 23,600 1.97 1.97 1.92 0 0 0
28/07/2011
1.97
 16,890 1.94 1.97 1.89 0 0 0
27/07/2011
1.94
 20,450 1.94 1.97 1.89 0 0 0
26/07/2011
1.94
 30,220 1.97 1.97 1.92 0 0 0
25/07/2011
1.97
 29,000 1.99 1.99 1.97 0 0 0
22/07/2011
1.99
 10,700 1.99 1.99 1.97 3,000 0 0.0
21/07/2011
1.99
 15,140 1.97 1.99 1.97 0 0 0
20/07/2011
1.97
 142,340 1.99 2.02 1.94 0 0 0
19/07/2011
1.99
 14,970 1.99 1.99 1.97 0 0 0
18/07/2011
1.99
 720 1.97 1.99 1.94 0 0 0
15/07/2011
1.97
 16,220 1.99 1.99 1.97 0 0 0
14/07/2011
1.99
 23,900 2.02 2.02 1.94 0 0 0
13/07/2011
2.02
 14,050 1.97 2.02 1.97 0 0 0
12/07/2011
1.97
 12,850 1.99 1.99 1.97 0 0 0
11/07/2011
1.99
 16,250 1.99 1.99 1.97 0 0 0
08/07/2011
1.99
 27,220 1.99 1.99 1.97 0 0 0
07/07/2011
1.99
 25,480 1.99 1.99 1.97 0 0 0
06/07/2011
1.99
 18,800 1.99 1.99 1.97 0 0 0
05/07/2011
1.99
 32,220 1.99 1.99 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |