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)
16/04/2010
2.92
 154,670 2.92 2.96 2.92 10,000 0 0.1
15/04/2010
2.92
 77,210 2.94 2.96 2.90 380 0 0.0
14/04/2010
2.94
 80,790 2.94 2.94 2.90 0 0 0
13/04/2010
2.94
 158,330 2.96 2.98 2.90 0 0 0
12/04/2010
2.96
 257,100 3.02 3.15 2.96 0 0 0
09/04/2010
3.02
 294,170 2.90 3.02 2.98 620 0 0.0
08/04/2010
2.90
 149,120 2.85 2.92 2.85 0 0 0
07/04/2010
2.85
 92,560 2.81 2.88 2.81 0 0 0
06/04/2010
2.81
 129,240 2.83 2.88 2.81 0 0 0
05/04/2010
2.83
 68,840 2.81 2.85 2.81 0 200 -0.0
02/04/2010
2.81
 128,880 2.85 2.88 2.79 0 0 0
01/04/2010
2.85
 38,420 2.83 2.85 2.79 0 0 0
31/03/2010
2.83
 31,310 2.85 2.90 2.83 0 0 0
30/03/2010
2.85
 68,400 2.83 2.96 2.83 0 0 0
29/03/2010
2.83
 69,290 2.81 2.85 2.79 0 0 0
26/03/2010
2.81
 83,160 2.83 2.88 2.79 0 0 0
25/03/2010
2.83
 104,750 2.92 2.92 2.83 0 0 0
24/03/2010
2.92
 68,260 2.90 2.94 2.90 0 0 0
23/03/2010
2.90
 94,520 2.94 2.94 2.88 0 0 0
22/03/2010
2.94
 79,330 2.98 2.98 2.92 0 0 0
19/03/2010
2.98
 86,440 3.05 3.05 2.98 0 0 0
18/03/2010
3.05
 73,570 3.05 3.07 2.98 0 0 0
17/03/2010
3.05
 82,570 3.15 3.15 3.05 0 0 0
16/03/2010
3.15
 415,070 3.00 3.15 2.98 130 100,450 -1.4
15/03/2010
3.00
 312,250 2.96 3.02 2.98 23,000 88,000 -0.9
12/03/2010
2.96
 241,730 2.98 3.00 2.94 500 88,000 -1.2
11/03/2010
2.98
 145,780 3.00 3.00 2.94 0 55,010 -0.8
10/03/2010
3.00
 76,190 3.05 3.05 3.00 0 0 0
09/03/2010
3.05
 53,370 3.07 3.09 3.02 0 0 0
08/03/2010
3.07
 96,900 3.07 3.11 2.98 0 0 0
05/03/2010
3.07
 31,520 3.05 3.09 2.98 0 0 0
04/03/2010
3.05
 53,930 3.07 3.13 3.05 0 0 0
03/03/2010
3.07
 37,760 3.13 3.13 3.02 0 0 0
02/03/2010
3.13
 69,980 3.24 3.24 3.09 0 6,000 -0.1
01/03/2010
3.24
 151,990 3.09 3.24 3.20 0 0 0
26/02/2010
3.09
 85,640 2.96 3.09 2.92 0 0 0
25/02/2010
2.96
 54,390 2.94 3.02 2.96 0 0 0
24/02/2010
2.94
 30,100 2.90 2.94 2.90 0 0 0
23/02/2010
2.90
 15,390 2.96 2.98 2.90 0 0 0
22/02/2010
2.96
 8,880 3.05 3.05 2.96 90 0 0.0
12/02/2010
3.05
 47,170 2.94 3.05 2.96 0 0 0
11/02/2010
2.94
 15,480 2.88 2.94 2.88 0 0 0
10/02/2010
2.88
 27,840 2.85 2.92 2.88 0 0 0
09/02/2010
2.85
 42,880 2.85 2.88 2.85 0 0 0
08/02/2010
2.85
 20,340 2.85 2.92 2.79 0 0 0
05/02/2010
2.85
 36,490 2.92 2.92 2.83 1,000 6,700 -0.1
04/02/2010
2.92
 29,090 2.88 2.98 2.88 1,000 40 0.0
03/02/2010
2.88
 26,120 2.90 2.94 2.85 0 300 -0.0
02/02/2010
2.90
 27,940 2.92 2.98 2.90 0 5,000 -0.1
01/02/2010
2.92
 26,620 2.90 2.92 2.88 0 0 0
29/01/2010
2.90
 48,200 2.88 2.94 2.88 0 0 0
28/01/2010
2.88
 37,750 2.88 2.94 2.85 740 0 0.0
27/01/2010
2.88
 73,150 2.90 2.94 2.88 10,000 0 0.1
26/01/2010
2.90
 73,290 2.77 2.90 2.81 0 520 -0.0
25/01/2010
2.77
 54,690 2.81 2.85 2.77 0 0 0
22/01/2010
2.81
 55,490 2.81 2.85 2.81 0 0 0
21/01/2010
2.81
 82,220 2.92 2.92 2.81 0 0 0
20/01/2010
2.92
 90,260 2.94 2.98 2.92 0 140 -0.0
19/01/2010
2.94
 27,330 2.92 2.98 2.92 0 130 -0.0
18/01/2010
2.92
 57,390 3.07 3.07 2.92 6,450 3,000 0.0
15/01/2010
3.07
 41,070 3.07 3.09 3.05 0 3,000 -0.0
14/01/2010
3.07
 63,340 3.17 3.22 3.07 0 0 0
13/01/2010
3.17
 44,630 3.07 3.17 2.98 1,000 5,270 -0.1
12/01/2010
3.07
 94,440 3.20 3.20 3.07 7,000 0 0.1
11/01/2010
3.20
 63,850 3.22 3.22 3.13 0 0 0
08/01/2010
3.22
 111,180 3.28 3.37 3.22 0 0 0
07/01/2010
3.28
 81,660 3.34 3.34 3.26 1,200 0 0.0
06/01/2010
3.34
 61,060 3.41 3.41 3.26 10 0 0.0
05/01/2010
3.41
 115,590 3.34 3.49 3.39 0 0 0
04/01/2010
3.34
 89,930 3.20 3.34 3.24 4,600 0 0.1
31/12/2009
3.20
 78,140 3.11 3.24 3.15 1,000 0 0
30/12/2009
3.11
 90,710 3.15 3.30 3.11 400 0 0
29/12/2009
3.15
 59,750 3.17 3.20 3.09 0 0 0
28/12/2009
3.17
 60,430 3.28 3.28 3.15 0 0 0
25/12/2009
3.28
 93,280 3.15 3.28 3.20 0 0 0
24/12/2009
3.15
 59,650 3.20 3.20 3.09 0 0 0
23/12/2009
3.20
 35,300 3.17 3.20 3.11 80 0 0
22/12/2009
3.17
 98,350 3.22 3.26 3.15 0 0 0
21/12/2009
3.22
 129,180 3.07 3.22 3.11 0 0 0
18/12/2009
3.07
 55,960 2.94 3.07 2.98 1,000 0 0
17/12/2009
2.94
 107,790 3.05 3.05 2.90 1,000 0 0
16/12/2009
3.05
 122,070 3.20 3.24 3.05 27,810 0 0
15/12/2009
3.20
 68,090 3.17 3.26 3.17 2,000 4,100 0
14/12/2009
3.17
 101,720 3.02 3.17 3.02 0 600 0
11/12/2009: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/12/2009
3.02
 153,290 3.00 3.02 2.85 0 0 0
10/12/2009
3.00
 173,850 3.15 3.15 3.00 3,000 8,850 0
09/12/2009
3.15
 138,180 3.32 3.32 3.15 100 0 0
08/12/2009
3.32
 217,180 3.48 3.48 3.32 200 22,630 0
07/12/2009
3.48
 112,230 3.56 3.65 3.48 100 0 0
04/12/2009
3.56
 99,720 3.63 3.76 3.55 0 0 0
03/12/2009
3.63
 89,190 3.53 3.63 3.40 1,500 0 0
02/12/2009
3.53
 87,010 3.71 3.83 3.53 0 0 0
01/12/2009
3.71
 98,010 3.55 3.71 3.71 0 0 0
30/11/2009
3.55
 138,150 3.38 3.55 3.40 0 0 0
27/11/2009
3.38
 207,120 3.48 3.65 3.32 0 0 0
26/11/2009
3.48
 38,870 3.66 3.66 3.48 0 0 0
25/11/2009
3.66
 211,970 3.85 3.86 3.66 0 600 0
24/11/2009
3.85
 154,420 3.96 3.96 3.80 0 0 0
23/11/2009
3.96
 100,990 4.04 4.08 3.88 0 0 0
20/11/2009
4.04
 125,180 4.18 4.18 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |