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
(2024-08-20) 		-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)
15/11/2007
5.05
 47,480 5.09 5.09 4.93 0 0 0
14/11/2007
5.09
 49,040 4.86 5.09 4.99 850 500 0
13/11/2007
4.86
 64,840 5.12 5.12 4.86 2,880 0 0
12/11/2007
5.12
 60,010 5.36 5.36 5.12 90 0 0
09/11/2007
5.36
 74,810 5.63 5.63 5.36 3,100 0 0
08/11/2007
5.63
 119,000 5.36 5.63 5.49 2,500 100 0
07/11/2007
5.36
 260,860 5.47 5.47 5.20 5,000 0 0
06/11/2007
5.47
 157,480 5.75 5.75 5.47 14,670 0 0
05/11/2007
5.75
 422,680 5.48 5.75 5.75 2,940 0 0
02/11/2007
5.48
 60,850 5.22 5.48 5.48 0 0 0
01/11/2007
5.22
 54,150 4.98 5.22 5.22 0 0 0
31/10/2007
4.98
 60,730 4.75 4.98 4.98 0 0 0
30/10/2007
4.75
 145,300 4.53 4.75 4.57 3,670 5,930 0
29/10/2007
4.53
 45,870 4.55 4.69 4.53 0 60 0
26/10/2007
4.55
 62,120 4.54 4.63 4.38 4,950 0 0
25/10/2007
4.54
 22,480 4.53 4.63 4.54 500 0 0
24/10/2007
4.53
 17,000 4.52 4.63 4.48 0 2,380 0
23/10/2007
4.52
 10,150 4.62 4.62 4.51 0 1,780 0
22/10/2007
4.62
 19,010 4.63 4.68 4.57 500 0 0
19/10/2007
4.63
 21,580 4.51 4.63 4.46 0 0 0
18/10/2007
4.51
 62,240 4.69 4.75 4.51 0 0 0
17/10/2007
4.69
 60,950 4.64 4.73 4.65 0 0 0
16/10/2007
4.64
 49,830 4.73 4.73 4.63 400 0 0
15/10/2007
4.73
 40,610 4.66 4.75 4.66 0 0 0
12/10/2007
4.66
 46,780 4.68 4.68 4.63 0 930 0
11/10/2007
4.68
 78,150 4.68 4.69 4.68 0 27,900 0
10/10/2007
4.68
 48,600 4.68 4.69 4.63 0 10,000 0
09/10/2007
4.68
 42,630 4.68 4.69 4.63 200 10,100 0
08/10/2007
4.68
 20,900 4.63 4.75 4.65 0 0 0
05/10/2007
4.63
 51,030 4.70 4.70 4.58 0 0 0
04/10/2007
4.70
 27,860 4.81 4.81 4.69 0 1,000 0
03/10/2007
4.81
 33,070 4.81 4.87 4.81 300 5,460 0
02/10/2007
4.81
 36,490 5.05 5.05 4.81 500 0 0
01/10/2007
5.05
 54,750 4.87 5.05 4.90 26,000 0 0
28/09/2007
4.87
 58,730 4.75 4.87 4.75 25,200 0 0
27/09/2007
4.75
 59,900 4.81 4.81 4.66 35,200 0 0
26/09/2007
4.81
 61,980 4.66 4.87 4.75 27,000 4,980 0
25/09/2007
4.66
 64,230 4.45 4.66 4.45 25,000 0 0
24/09/2007
4.45
 51,780 4.45 4.45 4.41 33,600 0 0
21/09/2007
4.45
 80,450 4.38 4.51 4.38 30,930 0 0
20/09/2007
4.38
 47,020 4.27 4.45 4.32 25,000 0 0
19/09/2007: Cổ tức tiền mặt tỉ lệ: 4%
19/09/2007
4.27
 68,080 4.17 4.27 4.21 28,000 100 0
18/09/2007
4.17
 34,250 4.20 4.20 4.17 25,000 0 0
17/09/2007
4.20
 51,970 4.21 4.21 4.14 34,900 0 0
14/09/2007
4.17
 41,330 4.05 4.17 4.06 25,260 0 0
13/09/2007
4.05
 48,960 4.00 4.11 4.05 25,460 650 0
12/09/2007
4.00
 56,020 4.18 4.28 4.00 25,000 0 0
11/09/2007
4.18
 93,000 3.99 4.18 4.03 43,830 0 0
10/09/2007
3.99
 40,850 3.90 3.99 3.81 25,200 0 0
07/09/2007
3.90
 36,560 3.90 3.92 3.87 25,000 0 0
06/09/2007
3.90
 28,650 3.90 3.90 3.81 25,000 0 0
05/09/2007
3.90
 41,520 3.87 3.93 3.87 25,000 9,440 0
04/09/2007
3.87
 48,770 3.81 3.90 3.83 300 32,210 0
31/08/2007
3.81
 29,690 3.78 3.81 3.75 0 0 0
30/08/2007
3.78
 22,060 3.75 3.78 3.69 0 0 0
29/08/2007
3.75
 16,390 3.81 3.81 3.69 0 0 0
28/08/2007
3.81
 13,830 3.99 3.99 3.81 100 0 0
27/08/2007
3.99
 65,280 3.89 4.08 3.93 0 8,880 0
24/08/2007
3.89
 129,070 3.71 3.89 3.89 0 100,000 0
23/08/2007
3.71
 27,690 3.55 3.71 3.71 0 0 0
22/08/2007
3.55
 27,430 3.69 3.69 3.55 0 0 0
21/08/2007
3.69
 15,640 3.81 3.81 3.69 0 0 0
20/08/2007
3.81
 7,380 3.81 3.81 3.75 50 0 0
17/08/2007
3.81
 5,690 3.81 3.81 3.81 0 0 0
16/08/2007
3.81
 20,640 3.87 3.87 3.81 0 0 0
15/08/2007
3.87
 9,840 3.94 3.94 3.81 0 0 0
14/08/2007
3.94
 22,270 3.93 3.99 3.93 0 0 0
13/08/2007
3.93
 50,690 4.07 4.07 3.93 20 7,250 0
10/08/2007
4.07
 9,000 4.17 4.17 4.07 0 750 0
09/08/2007
4.17
 11,500 4.12 4.17 4.08 100 0 0
08/08/2007
4.12
 2,300 4.17 4.17 4.08 0 0 0
07/08/2007
4.17
 9,280 4.12 4.17 4.05 100 0 0
06/08/2007
4.12
 29,560 4.28 4.28 4.12 20,020 4,000 0
03/08/2007
4.28
 23,150 4.40 4.40 4.28 20,320 0 0
02/08/2007
4.40
 25,490 4.34 4.40 4.26 20,010 0 0
01/08/2007
4.34
 22,110 4.28 4.34 4.28 20,000 0 0
31/07/2007
4.28
 35,520 4.22 4.28 4.14 33,540 0 0
30/07/2007
4.22
 25,800 4.33 4.33 4.18 0 0 0
27/07/2007
4.33
 29,390 4.32 4.34 4.33 20,000 0 0
26/07/2007
4.32
 28,200 4.40 4.40 4.32 20,000 20,000 0
25/07/2007
4.40
 41,580 4.40 4.40 4.34 33,260 15,000 0
24/07/2007
4.40
 36,230 4.40 4.40 4.30 20,000 50 0
23/07/2007
4.40
 38,680 4.46 4.46 4.40 20,000 10,000 0
20/07/2007
4.46
 40,610 4.40 4.46 4.40 6,870 11,000 0
19/07/2007
4.40
 25,250 4.34 4.40 4.31 19,450 0 0
18/07/2007
4.34
 30,890 4.28 4.34 4.28 20,000 0 0
17/07/2007
4.28
 30,290 4.28 4.28 4.28 13,630 2,800 0
16/07/2007
4.28
 35,200 4.40 4.40 4.28 23,500 200 0
13/07/2007
4.40
 31,390 4.42 4.42 4.40 20,000 0 0
12/07/2007
4.42
 23,780 4.46 4.47 4.42 20,000 0 0
11/07/2007
4.46
 26,700 4.46 4.52 4.46 20,000 0 0
10/07/2007
4.46
 23,040 4.30 4.46 4.40 19,190 0 0
09/07/2007
4.30
 21,660 4.27 4.33 4.27 13,950 0 0
06/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 15/1 (Volume + 6.67%, Ratio=0.07)
06/07/2007
4.27
 21,060 4.07 4.27 4.05 16,510 0 0
05/07/2007
4.07
 62,870 4.13 4.13 4.02 10,100 0 0
04/07/2007
4.13
 43,780 4.02 4.13 3.90 12,360 0 0
03/07/2007
4.02
 30,520 4.17 4.17 4.02 15,000 0 0
02/07/2007
4.17
 30,400 4.38 4.38 4.17 350 0 0
29/06/2007
4.38
 66,250 4.31 4.46 4.35 10,800 0 0
28/06/2007
4.31
 14,120 4.35 4.35 4.30 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |