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)
24/01/2007
3.39
 103,820 3.37 3.43 3.39 700 0 0
23/01/2007
3.37
 123,220 3.37 3.37 3.32 0 0 0
22/01/2007
3.37
 105,270 3.43 3.43 3.32 0 0 0
19/01/2007
3.43
 117,380 3.43 3.54 3.43 10,200 0 0
18/01/2007
3.43
 102,260 3.54 3.54 3.43 0 0 0
17/01/2007
3.54
 370,030 3.54 3.70 3.54 2,250 0 0
16/01/2007
3.54
 237,870 3.37 3.54 3.48 700 0 0
15/01/2007
3.37
 136,360 3.26 3.37 3.26 0 2,000 0
12/01/2007
3.26
 103,190 3.37 3.37 3.26 300 100 0
11/01/2007
3.37
 140,550 3.48 3.48 3.32 940 0 0
10/01/2007
3.48
 179,150 3.54 3.54 3.43 0 0 0
09/01/2007
3.54
 248,170 3.54 3.54 3.43 0 0 0
08/01/2007
3.54
 407,010 3.59 3.77 3.54 600 0 0
05/01/2007
3.59
 182,300 3.43 3.59 3.59 0 2,600 0
04/01/2007
3.43
 139,180 3.27 3.43 3.43 0 0 0
03/01/2007
3.27
 75,030 3.12 3.27 3.27 0 0 0
02/01/2007
3.12
 73,520 2.97 3.12 3.12 0 0 0
29/12/2006
2.97
 160,630 2.84 2.97 2.97 0 0 0
28/12/2006
2.84
 147,190 2.71 2.84 2.84 0 0 0
27/12/2006
2.71
 17,460 2.70 2.71 2.71 0 0 0
12/12/2006
2.70
 113,600 2.65 2.88 2.63 0 0 0
11/12/2006
2.65
 133,500 2.62 2.73 2.62 0 0 0
08/12/2006
2.62
 99,900 2.54 2.65 2.55 0 0 0
07/12/2006
2.54
 62,900 2.57 2.57 2.49 0 0 0
06/12/2006
2.57
 46,000 2.59 2.61 2.54 0 0 0
05/12/2006
2.59
 95,100 2.55 2.64 2.53 0 0 0
04/12/2006
2.55
 86,800 2.54 2.65 2.52 0 0 0
01/12/2006
2.54
 87,500 2.40 2.58 2.33 0 0 0
30/11/2006
2.40
 91,600 2.45 2.45 2.32 0 0 0
29/11/2006
2.45
 82,800 2.58 2.58 2.41 0 0 0
28/11/2006
2.58
 43,000 2.65 2.71 2.43 0 0 0
27/11/2006
2.65
 139,900 2.44 2.69 2.54 0 0 0
24/11/2006
2.44
 24,600 2.22 2.44 2.44 0 0 0
23/11/2006
2.22
 21,700 2.02 2.22 2.22 0 0 0
22/11/2006
2.02
 21,300 1.99 2.19 1.99 0 0 0
21/11/2006
1.99
 38,700 1.99 1.99 1.98 0 0 0
20/11/2006
1.99
 23,000 1.98 1.99 1.98 0 0 0
17/11/2006
1.98
 16,500 1.99 1.99 1.98 0 0 0
16/11/2006
1.99
 7,800 2.00 2.01 1.98 0 0 0
15/11/2006
2.00
 16,400 2.00 2.02 1.99 0 0 0
14/11/2006
2.00
 34,200 2.05 2.05 1.98 0 0 0
13/11/2006
2.05
 16,800 2.07 2.07 1.97 0 0 0
10/11/2006
2.07
 39,600 2.01 2.10 2.01 0 0 0
09/11/2006
2.01
 26,900 1.95 2.08 1.99 0 0 0
08/11/2006
1.95
 27,600 1.88 1.99 1.90 0 0 0
07/11/2006
1.88
 11,900 1.87 1.88 1.86 0 0 0
06/11/2006
1.87
 3,400 1.88 1.88 1.86 0 0 0
03/11/2006
1.88
 2,900 1.89 1.89 1.88 0 0 0
02/11/2006
1.89
 5,500 1.84 1.94 1.86 0 0 0
01/11/2006
1.84
 3,700 1.81 1.88 1.84 0 0 0
31/10/2006
1.81
 5,400 1.76 1.82 1.76 0 0 0
30/10/2006
1.76
 29,700 1.86 1.86 1.68 0 0 0
27/10/2006
1.86
 20,400 1.85 1.88 1.85 0 0 0
26/10/2006
1.85
 10,100 1.86 1.88 1.84 0 0 0
25/10/2006
1.86
 4,900 1.88 1.88 1.86 0 0 0
24/10/2006
1.88
 4,700 1.89 1.89 1.86 0 0 0
23/10/2006
1.89
 900 1.89 1.90 1.85 0 0 0
20/10/2006
1.89
 2,700 1.92 1.99 1.88 0 0 0
19/10/2006
1.92
 10,000 1.94 1.94 1.91 0 0 0
18/10/2006
1.94
 3,600 1.97 1.97 1.94 0 0 0
17/10/2006
1.97
 400 1.91 1.99 1.94 0 0 0
16/10/2006
1.91
 1,200 1.99 1.99 1.90 0 0 0
13/10/2006: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2006
1.99
 15,400 1.96 2.00 1.99 0 0 0
12/10/2006
1.96
 3,800 1.95 1.97 1.95 0 0 0
11/10/2006
1.95
 18,500 1.95 1.95 1.94 0 0 0
10/10/2006
1.95
 11,800 1.95 1.97 1.94 0 0 0
09/10/2006
1.95
 14,900 1.96 1.96 1.94 0 0 0
06/10/2006
1.96
 18,600 1.96 1.97 1.95 0 0 0
05/10/2006
1.96
 9,300 1.96 1.99 1.95 0 0 0
04/10/2006
1.96
 10,700 1.95 2.00 1.95 0 0 0
03/10/2006
1.95
 11,900 1.96 1.97 1.95 0 0 0
02/10/2006
1.96
 9,800 1.96 1.96 1.95 0 0 0
29/09/2006
1.96
 23,900 1.95 1.98 1.95 0 0 0
28/09/2006
1.95
 6,700 1.97 1.97 1.95 0 0 0
27/09/2006
1.97
 24,300 1.98 2.05 1.96 0 0 0
26/09/2006
1.98
 5,500 1.97 2.08 1.97 0 0 0
25/09/2006
1.97
 10,100 1.96 1.98 1.95 0 0 0
22/09/2006
1.96
 7,200 1.97 1.98 1.95 0 0 0
21/09/2006
1.97
 10,700 1.97 1.98 1.96 0 0 0
20/09/2006
1.97
 5,200 1.97 1.98 1.97 0 0 0
19/09/2006
1.97
 9,400 1.96 1.97 1.96 0 0 0
18/09/2006
1.96
 5,900 1.97 1.97 1.96 0 0 0
15/09/2006
1.97
 6,100 1.97 1.97 1.95 0 0 0
14/09/2006
1.97
 2,600 1.96 2.00 1.95 0 0 0
13/09/2006
1.96
 9,200 1.96 1.99 1.94 0 0 0
12/09/2006
1.96
 13,000 2.02 2.02 1.96 0 0 0
11/09/2006
2.02
 7,000 2.02 2.03 2.00 0 0 0
08/09/2006
2.02
 8,300 2.03 2.03 2.00 0 0 0
07/09/2006
2.03
 15,200 2.01 2.05 2.00 0 0 0
06/09/2006
2.01
 22,500 2.03 2.05 1.95 0 0 0
05/09/2006
2.03
 17,800 1.92 2.05 2.03 0 0 0
01/09/2006
1.92
 6,100 1.89 1.95 1.89 0 0 0
31/08/2006
1.89
 3,000 1.89 1.90 1.88 0 0 0
30/08/2006
1.89
 7,100 1.90 1.90 1.84 0 0 0
29/08/2006
1.90
 3,300 1.86 1.94 1.89 0 0 0
28/08/2006
1.86
 5,000 1.86 1.87 1.85 0 0 0
25/08/2006
1.86
 4,400 1.87 1.87 1.84 0 0 0
24/08/2006
1.87
 2,600 1.88 1.88 1.86 0 0 0
23/08/2006
1.88
 10,500 1.85 1.90 1.67 0 0 0
22/08/2006
1.85
 11,400 1.95 1.95 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |