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)
04/07/2011
1.99
 13,090 1.99 1.99 1.94 0 0 0
01/07/2011
1.99
 16,620 1.99 1.99 1.97 0 0 0
30/06/2011
1.99
 20,640 2.02 2.02 1.97 0 0 0
29/06/2011
2.02
 11,420 1.99 2.02 1.99 0 0 0
28/06/2011
1.99
 24,270 1.99 1.99 1.97 0 0 0
27/06/2011
1.99
 38,360 2.02 2.02 1.97 0 0 0
24/06/2011
2.02
 28,710 2.02 2.02 1.99 5,000 0 0.0
23/06/2011
2.02
 31,830 2.02 2.02 1.99 0 0 0
22/06/2011
2.02
 26,760 2.02 2.04 2.02 0 0 0
21/06/2011
2.02
 23,310 1.99 2.04 2.02 0 0 0
20/06/2011
1.99
 25,080 1.99 2.02 1.99 0 0 0
17/06/2011
1.99
 30,630 2.07 2.07 1.99 0 0 0
16/06/2011
2.07
 18,250 2.02 2.07 1.99 0 0 0
15/06/2011
2.02
 42,290 2.10 2.10 2.02 1,000 0 0.0
14/06/2011
2.10
 37,370 2.12 2.17 2.07 0 0 0
13/06/2011
2.12
 16,780 2.12 2.12 2.04 0 5,000 -0.0
10/06/2011
2.12
 48,810 2.12 2.17 2.12 0 0 0
09/06/2011
2.12
 13,710 2.07 2.12 2.02 200 0 0.0
08/06/2011
2.07
 56,900 2.04 2.10 2.02 0 0 0
07/06/2011
2.04
 39,080 1.97 2.04 1.99 0 0 0
06/06/2011
1.97
 17,990 2.02 2.02 1.94 0 0 0
03/06/2011
2.02
 48,570 2.02 2.10 1.92 0 0 0
02/06/2011
2.02
 51,510 1.94 2.02 1.99 10,000 0 0.1
01/06/2011
1.94
 71,480 1.87 1.94 1.84 20,000 0 0.2
31/05/2011
1.87
 21,390 1.87 1.87 1.84 0 0 0
30/05/2011
1.87
 28,570 1.92 1.92 1.84 10,000 0 0.1
27/05/2011
1.92
 19,850 1.87 1.92 1.87 0 0 0
26/05/2011
1.87
 80,800 1.84 1.87 1.77 0 0 0
25/05/2011
1.84
 37,830 1.92 1.97 1.84 5,000 0 0.0
24/05/2011
1.92
 46,900 1.99 1.99 1.92 10,000 0 0.1
23/05/2011
1.99
 28,300 1.99 1.99 1.92 8,000 0 0.1
20/05/2011
1.99
 26,610 2.02 2.02 1.94 5,000 500 0.0
19/05/2011
2.02
 10,130 2.02 2.02 2.02 0 0 0
18/05/2011
2.02
 16,620 1.99 2.02 1.94 0 0 0
17/05/2011
1.99
 22,310 2.10 2.12 1.99 0 0 0
16/05/2011
2.10
 31,520 2.15 2.15 2.07 11,010 0 0.1
13/05/2011
2.15
 9,760 2.20 2.20 2.12 0 200 -0.0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2011
2.20
 56,250 2.15 2.20 2.17 10,000 0 0.1
11/05/2011
2.15
 8,700 2.17 2.17 2.15 0 0 0
10/05/2011
2.17
 13,920 2.17 2.17 2.15 0 0 0
09/05/2011
2.17
 37,240 2.15 2.17 2.10 10,000 0 0.1
06/05/2011
2.15
 34,530 2.12 2.17 2.15 0 5,000 -0.0
05/05/2011
2.12
 42,340 2.19 2.19 2.12 0 7,000 -0.1
04/05/2011
2.19
 41,360 2.17 2.19 2.17 0 0 0
29/04/2011
2.17
 48,890 2.15 2.17 2.12 0 0 0
28/04/2011
2.15
 31,030 2.08 2.17 2.08 0 0 0
27/04/2011
2.08
 54,470 2.15 2.17 2.08 80 0 0.0
26/04/2011
2.15
 17,210 2.17 2.19 2.15 0 0 0
25/04/2011
2.17
 38,200 2.15 2.19 2.15 0 0 0
22/04/2011
2.15
 23,070 2.19 2.19 2.15 0 0 0
21/04/2011
2.19
 15,650 2.17 2.22 2.17 0 0 0
20/04/2011
2.17
 21,290 2.19 2.22 2.17 0 0 0
19/04/2011
2.19
 30,600 2.17 2.22 2.15 0 0 0
18/04/2011
2.17
 1,114 2.22 2.24 2.17 0 0 0
15/04/2011
2.22
 14,230 2.22 2.24 2.22 0 0 0
14/04/2011
2.22
 8,860 2.24 2.26 2.22 0 0 0
13/04/2011
2.24
 126,320 2.22 2.29 2.24 100,000 0 1.0
08/04/2011
2.22
 50,840 2.19 2.29 2.22 4,400 0 0.0
07/04/2011
2.19
 4,580 2.22 2.22 2.17 0 0 0
06/04/2011
2.22
 13,520 2.19 2.22 2.19 0 0 0
05/04/2011
2.19
 19,440 2.19 2.22 2.17 0 0 0
04/04/2011
2.19
 45,600 2.19 2.22 2.17 0 0 0
01/04/2011
2.19
 69,740 2.24 2.24 2.17 0 0 0
31/03/2011
2.24
 15,650 2.24 2.24 2.22 0 0 0
30/03/2011
2.24
 37,300 2.24 2.24 2.22 40 0 0.0
29/03/2011
2.24
 47,090 2.24 2.29 2.24 0 0 0
28/03/2011
2.24
 64,930 2.26 2.29 2.24 0 0 0
25/03/2011
2.26
 21,940 2.29 2.29 2.26 0 110 -0.0
24/03/2011
2.29
 10,680 2.29 2.33 2.26 0 0 0
23/03/2011
2.29
 15,140 2.29 2.29 2.29 0 0 0
22/03/2011
2.29
 83,270 2.29 2.29 2.26 0 0 0
21/03/2011
2.29
 31,350 2.33 2.33 2.29 0 0 0
18/03/2011
2.33
 57,910 2.26 2.33 2.24 0 0 0
17/03/2011
2.26
 46,910 2.24 2.29 2.24 0 0 0
16/03/2011
2.24
 30,180 2.24 2.29 2.22 0 0 0
15/03/2011
2.24
 68,290 2.26 2.29 2.24 0 0 0
14/03/2011
2.26
 37,460 2.33 2.33 2.26 0 0 0
11/03/2011
2.33
 99,710 2.33 2.38 2.33 0 0 0
10/03/2011
2.33
 64,720 2.24 2.33 2.24 0 0 0
09/03/2011
2.24
 33,340 2.26 2.26 2.24 0 0 0
08/03/2011
2.26
 28,110 2.26 2.29 2.26 0 0 0
07/03/2011
2.26
 27,210 2.26 2.29 2.24 0 0 0
04/03/2011
2.26
 39,160 2.26 2.26 2.24 0 0 0
03/03/2011
2.26
 44,010 2.26 2.26 2.22 0 0 0
02/03/2011
2.26
 40,260 2.33 2.33 2.26 0 0 0
01/03/2011
2.33
 30,920 2.31 2.33 2.31 0 0 0
28/02/2011
2.31
 54,000 2.36 2.36 2.31 0 0 0
25/02/2011
2.36
 54,560 2.33 2.36 2.31 0 0 0
24/02/2011
2.33
 71,970 2.33 2.36 2.29 0 0 0
23/02/2011
2.33
 36,760 2.31 2.36 2.33 0 0 0
22/02/2011
2.31
 166,010 2.29 2.33 2.26 0 0 0
21/02/2011
2.29
 249,890 2.40 2.40 2.29 0 0 0
18/02/2011
2.40
 84,620 2.43 2.45 2.38 0 0 0
17/02/2011
2.43
 123,680 2.43 2.45 2.40 0 0 0
16/02/2011
2.43
 42,300 2.47 2.47 2.43 0 0 0
15/02/2011
2.47
 89,920 2.52 2.52 2.40 0 0 0
14/02/2011
2.52
 309,160 2.40 2.52 2.45 0 0 0
11/02/2011
2.40
 59,000 2.43 2.43 2.38 0 0 0
10/02/2011
2.43
 80,360 2.45 2.45 2.40 0 0 0
09/02/2011
2.45
 46,680 2.47 2.52 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |