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
(2024-08-20) 		-0.28 -2.81% 1,052,900 0 0
9.56
9.97
9.68
2 tháng
(2024-07-22) 		-0.26 -2.62% 2,245,700 0 0
9.56
9.97
9.68
3 tháng
(2024-06-21) 		-0.77 -7.37% 6,757,800 -5,596 -0.1
9.56
11.15
9.68
6 tháng
(2024-03-25) 		0.44 4.76% 15,381,400 -15,198 -0.1
8.90
11.15
9.68
12 tháng
(2023-09-25) 		0.82 9.31% 23,135,600 -292,999 -2.8
8.14
11.15
9.68
24 tháng
(2022-09-30) 		1.76 22.27% 54,167,900 -578,905 -7.2
5.44
11.15
9.68
36 tháng
(2021-10-05) 		3.50 56.58% 175,649,600 -1,737,835 -26.4
5.44
20.59
9.68
60 tháng
(2019-10-16) 		4.81 98.95% 216,170,350 -11,350,937 -91.2
4.29
20.59
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2010
2.59
 163,740 2.65 2.68 2.59 0 0 0
09/09/2010
2.65
 125,840 2.61 2.65 2.61 0 0 0
08/09/2010
2.61
 123,270 2.63 2.63 2.56 19,000 0 0.2
07/09/2010
2.63
 117,490 2.68 2.68 2.63 0 0 0
06/09/2010
2.68
 157,250 2.63 2.72 2.63 0 0 0
01/09/2010
2.63
 87,080 2.65 2.65 2.61 0 0 0
31/08/2010
2.65
 90,820 2.63 2.70 2.59 0 0 0
30/08/2010
2.63
 155,910 2.52 2.63 2.61 0 230 -0.0
27/08/2010
2.52
 43,660 2.52 2.56 2.50 300 0 0.0
26/08/2010
2.52
 57,600 2.52 2.59 2.48 2,000 0 0.0
25/08/2010
2.52
 156,570 2.52 2.52 2.45 0 0 0
24/08/2010
2.52
 109,100 2.61 2.61 2.52 0 10 -0.0
23/08/2010
2.61
 33,480 2.68 2.68 2.61 0 0 0
20/08/2010
2.68
 59,670 2.63 2.68 2.59 0 0 0
19/08/2010
2.63
 63,820 2.63 2.65 2.59 0 0 0
18/08/2010
2.63
 86,600 2.68 2.68 2.63 0 8,300 -0.1
17/08/2010
2.68
 60,320 2.74 2.74 2.65 0 100 -0.0
16/08/2010
2.74
 163,700 2.65 2.77 2.68 3,000 0 0.0
13/08/2010
2.65
 105,070 2.54 2.65 2.52 3,000 0 0.0
12/08/2010
2.54
 188,130 2.63 2.63 2.54 0 0 0
11/08/2010
2.63
 87,850 2.61 2.68 2.59 0 0 0
10/08/2010
2.61
 190,700 2.68 2.68 2.56 0 0 0
09/08/2010
2.68
 166,360 2.74 2.77 2.65 0 0 0
06/08/2010
2.74
 96,830 2.74 2.77 2.72 0 0 0
05/08/2010
2.74
 150,920 2.79 2.81 2.72 0 0 0
04/08/2010
2.79
 169,500 2.72 2.79 2.68 0 0 0
03/08/2010
2.72
 95,290 2.79 2.83 2.72 5,500 0 0.1
02/08/2010
2.79
 100,830 2.81 2.88 2.74 0 50 -0.0
30/07/2010
2.81
 79,920 2.83 2.85 2.79 100 0 0.0
29/07/2010
2.83
 274,150 2.70 2.83 2.70 0 0 0
28/07/2010
2.70
 223,440 2.77 2.79 2.70 0 3,000 -0.0
27/07/2010
2.77
 148,760 2.81 2.83 2.77 2,000 0 0.0
26/07/2010
2.81
 114,430 2.85 2.90 2.81 0 0 0
23/07/2010
2.85
 189,210 2.92 2.97 2.85 2,000 0 0.0
22/07/2010
2.92
 1,540,840 2.88 3.01 2.88 5,020 4,000 0.0
21/07/2010
2.88
 137,870 2.74 2.88 2.88 0 0 0
20/07/2010
2.74
 101,570 2.63 2.74 2.74 0 0 0
19/07/2010
2.63
 88,700 2.63 2.65 2.59 0 2,000 -0.0
16/07/2010
2.63
 115,770 2.63 2.65 2.61 0 0 0
15/07/2010
2.63
 68,810 2.65 2.65 2.61 0 4,450 -0.1
14/07/2010
2.65
 83,020 2.63 2.68 2.63 30 4,550 -0.1
13/07/2010
2.63
 96,000 2.61 2.68 2.61 0 0 0
12/07/2010
2.61
 72,600 2.59 2.63 2.59 2,000 12,150 -0.1
09/07/2010
2.59
 82,890 2.59 2.63 2.59 0 12,870 -0.2
08/07/2010
2.59
 75,650 2.56 2.63 2.56 0 0 0
07/07/2010
2.56
 61,510 2.59 2.63 2.56 0 0 0
06/07/2010
2.59
 105,720 2.63 2.63 2.59 0 0 0
05/07/2010
2.63
 54,360 2.63 2.65 2.63 300 0 0.0
02/07/2010
2.63
 78,660 2.59 2.65 2.59 0 0 0
01/07/2010
2.59
 163,900 2.61 2.63 2.59 0 0 0
30/06/2010
2.61
 114,700 2.68 2.68 2.61 0 30 -0.0
29/06/2010
2.68
 70,510 2.65 2.70 2.65 0 0 0
28/06/2010
2.65
 94,020 2.68 2.74 2.65 0 0 0
25/06/2010
2.68
 102,370 2.74 2.74 2.68 0 0 0
24/06/2010
2.74
 127,050 2.70 2.77 2.70 100 0 0.0
23/06/2010
2.70
 65,350 2.72 2.74 2.68 0 0 0
22/06/2010
2.72
 124,140 2.79 2.79 2.72 0 0 0
21/06/2010
2.79
 148,740 2.72 2.79 2.72 4,000 3,000 0.0
18/06/2010
2.72
 81,980 2.74 2.74 2.68 10 270 -0.0
17/06/2010
2.74
 84,970 2.74 2.74 2.68 0 0 0
16/06/2010
2.74
 46,540 2.74 2.77 2.74 100 0 0.0
15/06/2010
2.74
 195,930 2.74 2.79 2.74 0 0 0
14/06/2010
2.74
 212,840 2.63 2.74 2.68 0 7,000 -0.1
11/06/2010
2.63
 47,100 2.63 2.68 2.63 0 24,560 -0.3
10/06/2010
2.63
 26,470 2.61 2.63 2.61 0 2,190 -0.0
09/06/2010
2.61
 34,120 2.61 2.65 2.61 0 4,250 -0.1
08/06/2010
2.61
 90,150 2.61 2.63 2.59 0 30,000 -0.4
07/06/2010
2.61
 78,860 2.68 2.68 2.61 0 1,500 -0.0
04/06/2010
2.68
 85,980 2.74 2.74 2.68 0 0 0
03/06/2010
2.74
 48,420 2.72 2.74 2.72 0 0 0
02/06/2010
2.72
 111,820 2.68 2.72 2.68 8,000 0 0.1
01/06/2010
2.68
 54,760 2.68 2.72 2.65 500 0 0.0
31/05/2010
2.68
 45,440 2.77 2.77 2.68 4,000 0 0.0
28/05/2010
2.77
 135,460 2.65 2.77 2.72 0 0 0
27/05/2010
2.65
 56,240 2.70 2.70 2.63 2,000 0 0.0
26/05/2010
2.70
 62,850 2.63 2.72 2.65 0 380 -0.0
25/05/2010
2.63
 55,070 2.63 2.68 2.59 0 10,000 -0.1
24/05/2010
2.63
 175,170 2.54 2.63 2.54 3,000 85,470 -1.0
21/05/2010
2.54
 195,480 2.68 2.68 2.54 0 49,530 -0.6
20/05/2010
2.68
 203,110 2.72 2.72 2.63 0 65,000 -0.8
19/05/2010
2.72
 202,500 2.85 2.85 2.72 4,500 90,000 -1.0
18/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
18/05/2010
2.85
 145,050 2.85 2.90 2.85 0 200 -0.0
17/05/2010
2.85
 152,560 2.92 2.94 2.85 3,000 0 0.0
14/05/2010
2.92
 89,780 2.96 2.98 2.90 0 0 0
13/05/2010
2.96
 142,320 2.92 2.98 2.90 500 2,000 -0.0
12/05/2010
2.92
 473,400 3.07 3.07 2.92 0 5,000 -0.1
11/05/2010
3.07
 191,090 3.05 3.11 3.05 0 1,000 0
10/05/2010
3.05
 165,460 3.11 3.13 3.05 7,000 5,810 0.0
07/05/2010
3.11
 360,060 3.15 3.17 3.05 8,000 3,000 0.1
06/05/2010
3.15
 488,610 3.00 3.15 3.02 5,000 7,000 -0.0
05/05/2010
3.00
 457,580 3.00 3.09 2.98 0 0 0
04/05/2010
3.00
 229,290 2.94 3.02 2.96 20,810 0 0.3
29/04/2010
2.94
 177,790 2.92 2.98 2.88 0 0 0
28/04/2010
2.92
 82,370 2.92 2.92 2.90 0 0 0
27/04/2010
2.92
 117,760 2.94 2.96 2.90 0 0 0
26/04/2010
2.94
 33,510 2.96 2.98 2.94 2,400 0 0.0
22/04/2010
2.96
 139,320 2.96 3.02 2.96 0 0 0
21/04/2010
2.96
 148,400 2.94 3.00 2.94 0 7,000 -0.1
20/04/2010
2.94
 144,150 2.90 2.96 2.90 0 900 -0.0
19/04/2010
2.90
 150,950 2.92 2.96 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |