CTCP Điện lực Khánh Hòa (khp)

9.68
0.01
(0.10%)
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
(2024-08-19) 		-0.17 -1.73% 1,062,900 0 0
9.56
9.97
9.67
2 tháng
(2024-07-22) 		-0.27 -2.72% 2,235,500 0 0
9.56
9.97
9.67
3 tháng
(2024-06-20) 		-1.03 -9.63% 6,999,600 -5,596 -0.1
9.56
11.15
9.67
6 tháng
(2024-03-22) 		0.40 4.31% 15,418,500 -15,198 -0.1
8.90
11.15
9.67
12 tháng
(2023-09-25) 		0.81 9.20% 23,125,400 -292,999 -2.8
8.14
11.15
9.67
24 tháng
(2022-09-29) 		1.51 18.55% 54,327,700 -579,805 -7.2
5.44
11.15
9.67
36 tháng
(2021-10-04) 		3.54 57.63% 176,190,300 -1,801,135 -26.9
5.44
20.59
9.67
60 tháng
(2019-10-15) 		4.71 94.89% 216,161,160 -11,349,927 -91.1
4.29
20.59
9.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
9.30
 39,900 9.30 9.34 9.22 0 0 0
06/07/2023
9.30
 56,400 9.26 9.36 9.23 0 0 0
05/07/2023
9.26
 94,500 9.31 9.34 9.25 0 0 0
04/07/2023
9.31
 113,300 9.33 9.39 9.30 0 300 -0.0
03/07/2023
9.33
 70,300 9.33 9.48 9.25 0 0 0
30/06/2023
9.33
 57,000 9.35 9.35 9.20 0 0 0
29/06/2023
9.35
 34,100 9.53 9.53 9.35 0 0 0
28/06/2023
9.53
 55,800 9.53 9.58 9.39 0 0 0
27/06/2023
9.53
 149,500 9.39 9.53 9.39 0 0 0
26/06/2023
9.39
 188,900 9.53 9.53 9.33 0 0 0
23/06/2023
9.53
 224,700 9.63 9.63 9.39 0 50,000 -0.5
22/06/2023
9.63
 91,500 9.67 9.72 9.58 0 300 -0.0
21/06/2023
9.67
 504,200 9.39 9.72 9.38 0 20,000 -0.2
20/06/2023
9.39
 74,500 9.38 9.39 9.31 0 0 0
19/06/2023
9.38
 32,000 9.44 9.48 9.30 0 0 0
16/06/2023
9.44
 144,500 9.44 9.48 9.33 0 0 0
15/06/2023
9.44
 84,000 9.44 9.44 9.30 0 0 0
14/06/2023
9.44
 287,200 9.44 9.58 9.37 0 0 0
13/06/2023
9.44
 215,500 9.58 9.58 9.44 0 0 0
12/06/2023
9.58
 147,600 9.63 9.63 9.44 0 0 0
09/06/2023
9.63
 157,500 9.72 9.72 9.53 0 0 0
08/06/2023
9.72
 486,300 9.63 10.00 9.53 0 0 0
07/06/2023
9.63
 322,200 9.58 9.95 9.53 0 0 0
06/06/2023
9.58
 198,700 9.53 9.77 9.48 0 0 0
05/06/2023
9.53
 142,500 9.63 9.86 9.53 0 0 0
02/06/2023
9.63
 299,100 9.81 10.05 9.53 0 0 0
01/06/2023
9.81
 409,100 9.86 10.42 9.63 0 0 0
31/05/2023
9.86
 790,900 9.22 9.86 9.39 0 0 0
30/05/2023
9.22
 588,900 8.62 9.22 8.62 0 0 0
29/05/2023
8.62
 70,800 8.55 8.64 8.56 0 0 0
26/05/2023
8.55
 52,600 8.55 8.63 8.55 0 0 0
25/05/2023
8.55
 75,100 8.59 8.68 8.55 0 0 0
24/05/2023
8.59
 56,900 8.64 8.67 8.59 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
23/05/2023
8.64
 71,200 8.50 8.73 8.52 0 0 0
22/05/2023
8.50
 104,400 8.45 8.54 8.45 0 400 -0.0
19/05/2023
8.45
 136,100 8.48 8.57 8.43 0 0 0
18/05/2023
8.48
 72,800 8.64 8.72 8.45 0 400 -0.0
17/05/2023
8.64
 93,700 8.72 8.96 8.59 0 0 0
16/05/2023
8.72
 404,500 8.45 9.00 8.45 0 0 0
15/05/2023
8.45
 47,600 8.45 8.49 8.43 0 100 -0.0
12/05/2023
8.45
 66,000 8.47 8.49 8.43 0 0 0
11/05/2023
8.47
 126,900 8.41 8.50 8.43 0 0 0
10/05/2023
8.41
 118,800 8.43 8.45 8.40 0 0 0
09/05/2023
8.43
 42,200 8.46 8.54 8.38 0 0 0
08/05/2023
8.46
 112,200 8.54 8.54 8.41 0 0 0
05/05/2023
8.54
 148,800 8.57 8.59 8.45 0 400 -0.0
04/05/2023
8.57
 74,100 8.51 8.61 8.45 0 0 0
28/04/2023
8.51
 190,800 8.32 8.68 8.32 0 0 0
27/04/2023
8.32
 82,800 8.33 8.37 8.13 0 0 0
26/04/2023
8.33
 109,100 8.23 8.41 8.04 0 30,000 -0.3
25/04/2023
8.23
 71,800 8.33 8.41 8.22 0 0 -0.0
24/04/2023
8.33
 17,600 8.32 8.59 8.22 0 0 -0.0
21/04/2023
8.32
 153,300 8.32 8.60 8.27 0 0 -0.0
20/04/2023
8.32
 25,200 8.32 8.32 8.29 0 0 0
19/04/2023
8.32
 177,100 8.22 8.50 8.30 0 0 -0.0
18/04/2023
8.22
 50,900 8.32 8.34 8.13 0 0 -0.0
17/04/2023
8.32
 57,700 8.43 8.61 8.21 0 0 -0.0
14/04/2023
8.43
 63,800 8.67 8.75 8.41 0 0 -0.0
13/04/2023
8.67
 59,100 8.77 8.95 8.54 0 0 -0.0
12/04/2023
8.77
 320,700 8.32 8.86 8.32 0 49 -0.0
11/04/2023
8.32
 68,300 8.30 8.32 8.15 5,000 0 0.0
10/04/2023
8.30
 81,200 8.33 8.34 8.22 0 0 0.0
07/04/2023
8.33
 81,500 8.32 8.41 8.22 200 0 0.0
06/04/2023
8.32
 188,500 8.01 8.32 8.03 0 0 0.0
05/04/2023
8.01
 146,200 8.01 8.22 7.98 300 0 0.0
04/04/2023
8.01
 111,900 8.05 8.13 7.98 5,600 0 0.0
03/04/2023
8.05
 204,800 7.95 8.32 7.95 400 20,000 -0.2
31/03/2023
7.95
 443,500 7.44 7.95 7.40 0 4 -0.0
30/03/2023
7.44
 84,500 7.44 7.48 7.42 0 100 -0.0
29/03/2023
7.44
 63,400 7.42 7.49 7.40 0 0 0
28/03/2023
7.42
 53,700 7.42 7.48 7.40 0 0 0
27/03/2023
7.42
 129,300 7.36 7.63 7.31 0 0 0
24/03/2023
7.36
 71,500 7.31 7.40 7.31 0 0 0
23/03/2023
7.31
 94,500 7.28 7.40 7.21 0 0 0
22/03/2023
7.28
 22,500 7.21 7.30 7.22 0 0 0
21/03/2023
7.21
 14,800 7.23 7.23 7.17 50 0 0.0
20/03/2023
7.23
 41,800 7.31 7.31 7.18 39 0 0.0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/03/2023
7.31
 95,700 7.11 7.41 7.23 0 0 0.0
16/03/2023
7.11
 16,000 7.14 7.14 7.11 200 0 0.0
15/03/2023
7.14
 131,100 7.11 7.16 7.08 100 0 0.0
14/03/2023
7.11
 29,800 7.08 7.12 7.04 0 0 0.0
13/03/2023
7.08
 55,400 7.10 7.13 6.99 0 0 0.0
10/03/2023
7.10
 48,500 7.13 7.13 6.97 0 0 0.0
09/03/2023
7.13
 138,300 7.13 7.14 6.96 0 0 0.0
08/03/2023
7.13
 71,700 7.04 7.13 7.04 4,000 0 0.0
07/03/2023
7.04
 26,200 7.06 7.06 6.96 100 0 0.0
06/03/2023
7.06
 182,600 6.98 7.08 6.79 0 0 0.0
03/03/2023
6.98
 22,900 7.06 7.08 6.98 150 0 0.0
02/03/2023
7.06
 68,900 6.97 7.08 6.96 0 0 -0.0
01/03/2023
6.97
 16,700 6.94 6.97 6.89 0 37 -0.0
28/02/2023
6.94
 38,000 6.93 6.98 6.88 0 0 0.0
27/02/2023
6.93
 32,200 6.94 6.94 6.75 800 300 0.0
24/02/2023
6.94
 84,400 6.95 6.96 6.84 0 0 0.0
23/02/2023
6.95
 29,700 7.02 7.02 6.87 0 0 0.0
22/02/2023
7.02
 36,700 7.08 7.08 7.00 0 0 0.0
21/02/2023
7.08
 97,700 7.07 7.08 6.96 0 0 0.0
20/02/2023
7.07
 95,500 6.94 7.08 6.94 0 0 0.0
17/02/2023
6.94
 36,600 6.96 7.08 6.94 0 0 0.0
16/02/2023
6.96
 42,400 6.91 6.96 6.70 200 0 0.0
15/02/2023
6.91
 14,200 6.79 6.98 6.82 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |