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)
27/06/2007
4.35
 22,900 4.46 4.46 4.35 0 0 0
26/06/2007
4.46
 66,090 4.46 4.46 4.46 45,000 17,830 0
25/06/2007
4.46
 51,500 4.46 4.46 4.46 45,000 0 0
22/06/2007
4.46
 63,310 4.46 4.46 4.46 45,250 35,250 0
21/06/2007
4.46
 69,950 4.45 4.47 4.46 45,000 40,000 0
20/06/2007
4.45
 72,520 4.46 4.52 4.45 45,000 31,110 0
19/06/2007
4.46
 70,980 4.46 4.52 4.46 45,000 26,760 0
18/06/2007
4.46
 66,080 4.52 4.52 4.46 45,500 41,880 0
15/06/2007
4.52
 64,630 4.44 4.52 4.46 45,000 26,000 0
14/06/2007
4.44
 33,710 4.44 4.52 4.44 20,000 16,430 0
13/06/2007
4.44
 42,280 4.44 4.46 4.44 18,720 25,100 0
12/06/2007
4.44
 30,680 4.42 4.44 4.37 1,200 7,000 0
11/06/2007
4.42
 23,280 4.49 4.49 4.41 200 150 0
08/06/2007
4.49
 66,960 4.57 4.57 4.49 7,000 30,960 0
07/06/2007
4.57
 119,050 4.46 4.69 4.52 10,580 97,850 0
06/06/2007
4.46
 95,030 4.52 4.52 4.35 15,990 55,000 0
05/06/2007
4.52
 48,640 4.69 4.69 4.52 0 0 0
04/06/2007
4.69
 30,740 4.91 4.91 4.69 0 0 0
01/06/2007
4.91
 50,390 5.13 5.13 4.91 3,200 1,000 0
31/05/2007
5.13
 186,580 5.17 5.24 5.13 2,000 21,190 0
30/05/2007
5.17
 204,290 4.92 5.17 5.17 6,000 29,000 0
29/05/2007
4.92
 73,950 4.69 4.92 4.92 0 11,800 0
28/05/2007
4.69
 73,310 4.67 4.69 4.67 1,200 10,000 0
25/05/2007
4.67
 55,260 4.49 4.67 4.49 0 1,010 0
24/05/2007
4.49
 93,430 4.56 4.79 4.49 14,360 0 0
23/05/2007
4.56
 104,850 4.35 4.56 4.46 11,420 11,000 0
22/05/2007
4.35
 47,170 4.35 4.35 4.35 1,000 0 0
21/05/2007
4.35
 37,820 4.35 4.35 4.31 6,000 1,000 0
18/05/2007
4.35
 47,080 4.35 4.35 4.25 23,610 3,000 0
17/05/2007
4.35
 21,950 4.35 4.35 4.35 2,500 0 0
16/05/2007
4.35
 13,460 4.43 4.43 4.24 5,000 2,000 0
15/05/2007
4.43
 38,470 4.41 4.46 4.43 0 0 0
14/05/2007
4.41
 30,950 4.35 4.46 4.35 1,000 0 0
11/05/2007
4.35
 29,270 4.30 4.35 4.30 2,000 0 0
10/05/2007
4.30
 16,700 4.36 4.36 4.28 7,790 0 0
09/05/2007
4.36
 33,660 4.47 4.47 4.36 12,300 6,000 0
08/05/2007
4.47
 39,460 4.35 4.52 4.46 6,000 300 0
07/05/2007
4.35
 22,460 4.24 4.35 4.24 5,000 0 0
04/05/2007
4.24
 16,640 4.35 4.35 4.24 5,000 100 0
03/05/2007
4.35
 17,720 4.26 4.35 4.30 4,000 0 0
02/05/2007
4.26
 16,980 4.35 4.35 4.24 0 0 0
25/04/2007
4.35
 46,660 4.23 4.41 4.35 7,000 0 0
24/04/2007
4.23
 43,300 4.24 4.24 4.08 12,500 0 0
23/04/2007
4.24
 30,990 4.46 4.46 4.24 19,900 1,500 0
20/04/2007
4.46
 82,940 4.54 4.56 4.46 20,000 0 0
19/04/2007
4.54
 95,730 4.33 4.54 4.54 16,150 0 0
18/04/2007
4.33
 80,510 4.13 4.33 3.93 0 0 0
17/04/2007
4.13
 8,200 4.34 4.34 4.13 0 0 0
16/04/2007
4.34
 12,670 4.56 4.56 4.34 0 0 0
13/04/2007
4.56
 31,450 4.80 4.80 4.56 1,000 0 0
12/04/2007
4.80
 25,470 5.02 5.02 4.80 0 300 0
11/04/2007
5.02
 26,660 5.08 5.08 4.91 0 0 0
10/04/2007
5.08
 25,450 4.96 5.13 5.02 0 100 0
09/04/2007
4.96
 29,980 5.13 5.13 4.91 0 200 0
06/04/2007
5.13
 15,800 5.24 5.24 5.13 0 0 0
05/04/2007
5.24
 24,780 5.32 5.32 5.24 0 0 0
04/04/2007
5.32
 39,560 5.08 5.32 5.08 0 0 0
03/04/2007
5.08
 41,020 5.22 5.22 5.02 0 300 0
02/04/2007
5.22
 151,920 5.49 5.63 5.22 1,100 6,000 0
30/03/2007
5.49
 51,830 5.23 5.49 5.49 0 0 0
29/03/2007
5.23
 51,900 4.99 5.23 5.23 0 1,500 0
28/03/2007
4.99
 36,770 5.24 5.24 4.99 0 0 0
27/03/2007
5.24
 30,380 5.51 5.51 5.24 15,000 0 0
26/03/2007
5.51
 58,830 5.80 5.80 5.51 0 0 0
23/03/2007
5.80
 117,490 6.08 6.08 5.80 300 0 0
22/03/2007
6.08
 82,670 6.36 6.36 6.08 300 0 0
21/03/2007
6.36
 102,360 6.69 6.69 6.36 100 19,800 0
20/03/2007
6.69
 221,780 6.42 6.69 6.69 4,180 8,220 0
19/03/2007
6.42
 143,400 6.14 6.42 6.42 0 0 0
16/03/2007
6.14
 188,330 5.86 6.14 5.69 6,000 1,100 0
15/03/2007
5.86
 114,510 6.14 6.14 5.86 1,000 0 0
14/03/2007
6.14
 275,540 6.14 6.25 6.14 34,770 0 0
13/03/2007
6.14
 365,340 6.02 6.14 6.02 20,130 11,200 0
12/03/2007
6.02
 435,760 6.30 6.30 6.02 11,320 200 0
09/03/2007
6.30
 34,740 6.02 6.30 6.30 0 0 0
08/03/2007
6.02
 33,840 5.75 6.02 6.02 0 0 0
07/03/2007: Cổ tức tiền mặt tỉ lệ: 4.4%
07/03/2007
5.75
 45,520 5.51 5.75 5.69 0 0 0
06/03/2007
5.51
 74,800 5.25 5.51 5.51 0 0 0
05/03/2007
5.25
 292,780 5.01 5.25 5.25 3,900 0 0
02/03/2007
5.01
 475,150 4.78 5.01 5.01 11,410 0 0
01/03/2007
4.78
 278,450 4.56 4.78 4.78 39,690 0 0
28/02/2007
4.56
 71,180 4.35 4.56 4.56 0 0 0
27/02/2007
4.35
 20,540 4.15 4.35 4.35 0 0 0
26/02/2007
4.15
 52,630 3.96 4.15 4.15 0 0 0
15/02/2007
3.96
 177,030 3.77 3.96 3.96 0 2,400 0
14/02/2007
3.77
 139,580 3.59 3.77 3.77 0 0 0
13/02/2007
3.59
 155,600 3.43 3.59 3.54 0 300 0
12/02/2007
3.43
 125,960 3.39 3.43 3.39 32,500 1,000 0
09/02/2007
3.39
 57,350 3.43 3.43 3.39 0 0 0
08/02/2007
3.43
 96,810 3.37 3.43 3.39 0 0 0
07/02/2007
3.37
 125,470 3.37 3.43 3.37 26,400 0 0
06/02/2007
3.37
 99,460 3.39 3.39 3.37 0 0 0
05/02/2007
3.39
 96,690 3.37 3.54 3.39 0 0 0
02/02/2007
3.37
 16,950 3.32 3.37 3.37 0 0 0
01/02/2007
3.32
 24,930 3.37 3.37 3.32 5,500 0 0
31/01/2007
3.37
 44,490 3.43 3.47 3.37 21,700 0 0
30/01/2007
3.43
 116,950 3.43 3.43 3.43 9,900 0 0
29/01/2007
3.43
 108,620 3.37 3.43 3.37 0 0 0
26/01/2007
3.37
 65,540 3.43 3.43 3.37 0 1,550 0
25/01/2007
3.43
 111,500 3.39 3.43 3.43 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |