CTCP Điện lực Khánh Hòa (khp)

13.05
0
(0%)
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
(2024-10-14) 		3.76 38.80% 6,622,100 -2,100 -0.0
9.50
13.90
13.05
2 tháng
(2024-09-13) 		4.12 44.21% 7,580,600 -2,400 -0.0
9.33
13.90
13.05
3 tháng
(2024-08-14) 		3.90 40.82% 8,787,100 -2,400 -0.0
9.33
13.90
13.05
6 tháng
(2024-05-16) 		4.22 45.73% 19,610,200 -10,996 -0.1
9.22
13.90
13.05
12 tháng
(2023-11-20) 		4.98 58.71% 28,077,200 -294,799 -2.8
8.28
13.90
13.05
24 tháng
(2022-11-23) 		7.71 134.39% 57,547,100 -417,605 -4.0
5.69
13.90
13.05
36 tháng
(2021-11-29) 		-4.89 -26.67% 153,656,000 -1,119,335 -17.6
5.30
20.09
13.05
60 tháng
(2019-12-09) 		8.28 160.10% 223,535,830 -11,362,137 -91.3
4.19
20.09
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
13.81
 881,700 13.28 14.21 12.36 17,800 4,000 0.2
19/01/2022
13.28
 463,500 13.49 13.85 12.88 33,800 0 0.6
18/01/2022
13.49
 791,700 14.65 14.65 13.49 102,000 5,400 1.7
17/01/2022
14.65
 911,800 15.58 15.82 14.49 4,000 20,300 -0.3
14/01/2022
15.58
 819,000 14.98 16.02 13.93 95,600 17,900 1.4
13/01/2022
14.98
 1,340,500 16.10 16.10 14.98 68,800 400 1.3
12/01/2022
16.10
 1,285,800 17.11 17.31 15.94 52,700 17,800 0.7
11/01/2022
17.11
 1,025,700 17.43 18.28 17.11 32,000 12,900 0.4
10/01/2022
17.43
 2,815,200 18.72 18.72 17.43 35,000 12,100 0.5
07/01/2022
18.72
 2,774,700 20.09 21.09 18.72 40,500 115,000 -1.9
06/01/2022
20.09
 1,660,900 19.40 20.73 18.56 29,800 52,800 -0.6
05/01/2022
19.40
 2,655,000 18.16 19.40 18.12 29,100 2,000 0.7
04/01/2022
18.16
 1,937,100 18.07 19.20 17.51 4,100 16,800 -0.3
31/12/2021
18.07
 3,311,800 16.91 18.07 16.99 200 174,200 -3.9
30/12/2021
16.91
 429,300 15.82 16.91 16.91 0 100 -0.0
29/12/2021
15.82
 173,200 14.81 15.82 15.82 0 700 -0.0
28/12/2021
14.81
 127,300 13.85 14.81 14.81 0 0 0
27/12/2021
13.85
 155,300 12.96 13.85 13.85 0 0 0
24/12/2021
12.96
 837,100 12.88 13.12 12.56 15,100 94,600 -1.3
23/12/2021
12.88
 757,200 13.08 13.08 12.56 27,600 110,500 -1.3
22/12/2021
13.08
 860,100 12.72 13.28 12.60 78,100 0 1.3
21/12/2021
12.72
 996,900 13.28 13.28 12.40 45,200 77,200 -0.5
20/12/2021
13.28
 329,400 13.12 13.61 13.16 10,400 39,500 -0.5
17/12/2021
13.12
 537,600 12.64 13.20 12.68 51,800 1,000 0.8
16/12/2021
12.64
 1,452,000 13.37 13.53 12.44 12,500 4,100 0.1
15/12/2021
13.37
 751,500 13.81 14.09 13.37 14,100 5,000 0.2
14/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
14/12/2021
13.81
 650,300 14.14 14.81 13.53 8,900 13,400 -0.1
13/12/2021
14.14
 657,800 13.82 14.49 13.79 42,700 100,000 -1.0
10/12/2021
13.82
 392,700 14.14 14.53 13.35 73,100 7,900 1.1
09/12/2021
14.14
 672,500 13.90 14.53 13.00 400 1,000 -0.0
08/12/2021
13.90
 1,194,800 14.92 14.92 13.90 1,100 0 0.0
07/12/2021
14.92
 389,100 14.30 14.92 14.30 27,700 0 0.5
06/12/2021
14.30
 589,500 14.92 15.71 14.02 16,500 500 0.3
03/12/2021
14.92
 2,860,600 15.91 16.85 14.81 5,400 102,500 -1.9
02/12/2021
15.91
 400,000 17.08 17.08 15.91 700 0 0.0
01/12/2021
17.08
 913,600 18.34 18.34 17.08 600 5,000 -0.1
30/11/2021
18.34
 1,628,300 18.34 19.60 17.28 5,600 6,500 -0.0
29/11/2021
18.34
 2,007,200 17.16 18.34 17.16 800 9,100 0
26/11/2021
17.16
 3,170,700 16.06 17.16 16.06 58,000 300 1.3
25/11/2021
16.06
 403,200 15.04 16.06 16.06 0 0 0
24/11/2021
15.04
 911,900 14.06 15.04 13.39 1,600 100 0.0
23/11/2021
14.06
 1,223,900 14.53 14.69 13.55 1,000 0 0.0
22/11/2021
14.53
 2,401,600 15.59 16.26 14.53 500 4,000 -0.1
19/11/2021
15.59
 5,328,600 14.81 15.83 14.53 2,200 102,700 -2.0
18/11/2021
14.81
 176,400 13.86 14.81 14.81 0 0 0
17/11/2021
13.86
 732,600 12.96 13.86 13.86 13,400 3,500 0.2
16/11/2021
12.96
 1,274,800 12.14 12.96 12.72 0 39,200 -0.6
15/11/2021
12.14
 595,000 11.35 12.14 12.14 0 2,400 -0.0
12/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
12/11/2021
11.35
 1,336,600 10.64 11.35 11.08 0 103,100 -1.5
11/11/2021
10.64
 882,900 10.87 11.07 10.41 5,000 25,500 -0.3
10/11/2021
10.87
 870,200 10.76 11.18 10.26 0 0 0
09/11/2021
10.76
 1,545,100 11.18 11.18 10.41 900 0 0.0
08/11/2021
11.18
 1,659,200 11.03 11.80 10.80 1,000 176,200 -2.6
05/11/2021
11.03
 1,072,600 10.33 11.03 10.99 100 209,200 -3.0
04/11/2021
10.33
 2,936,100 9.68 10.33 10.03 600 13,300 0
03/11/2021
9.68
 173,100 9.06 9.68 9.68 0 5,000 -0.1
02/11/2021
9.06
 54,700 8.48 9.06 9.06 0 0 0
01/11/2021
8.48
 105,700 7.94 8.48 8.48 0 0 0
29/10/2021
7.94
 129,300 7.43 7.94 7.94 0 0 0
28/10/2021
7.43
 134,300 6.94 7.43 7.43 0 16,800 -0.2
27/10/2021
6.94
 188,400 6.49 6.94 6.94 0 0 0
26/10/2021
6.49
 166,200 6.07 6.49 6.49 0 4,000 -0.0
25/10/2021
6.07
 151,500 6.05 6.08 6.03 4,000 0 0.0
22/10/2021
6.05
 98,100 6.05 6.09 6.02 0 0 0
21/10/2021
6.05
 63,900 6.05 6.09 6.03 500 0 0.0
20/10/2021
6.05
 181,700 6.09 6.15 6.05 0 2,000 -0.0
19/10/2021
6.09
 84,000 6.09 6.13 6.04 0 0 0
18/10/2021
6.09
 166,600 6.12 6.15 6.08 0 1,700 -0.0
15/10/2021
6.12
 106,300 6.05 6.15 6.02 0 300 -0.0
14/10/2021
6.05
 43,800 6.04 6.05 5.98 0 300 -0.0
13/10/2021
6.04
 88,000 6.02 6.05 5.95 0 0 0
12/10/2021
6.02
 121,100 6.12 6.12 5.99 0 0 0
11/10/2021
6.12
 173,300 6.13 6.14 6.02 0 0 0
08/10/2021
6.13
 161,800 6.16 6.17 6.02 0 0 0
07/10/2021
6.16
 212,000 6.17 6.25 6.02 0 0 0
06/10/2021
6.17
 150,700 6.03 6.21 6.01 100 0 0.0
05/10/2021
6.03
 200,100 5.98 6.22 5.94 0 200 -0.0
04/10/2021
5.98
 550,900 5.60 5.98 5.60 200 63,500 -0.5
01/10/2021
5.60
 36,700 5.62 5.63 5.55 164,038 164,038 0
30/09/2021
5.62
 95,900 5.51 5.64 5.48 200 0 0.0
29/09/2021
5.51
 75,100 5.50 5.51 5.42 0 0 0
28/09/2021
5.50
 127,500 5.50 5.50 5.40 0 0 0
27/09/2021
5.50
 190,300 5.71 5.71 5.45 500 0 0.0
24/09/2021
5.71
 118,400 5.81 5.81 5.65 0 10,500 -0.1
23/09/2021
5.81
 286,700 5.63 5.82 5.67 200 2,000 -0.0
22/09/2021
5.63
 445,000 5.45 5.66 5.42 0 64,100 -0.5
21/09/2021
5.45
 255,300 5.54 5.55 5.40 0 50,000 -0.4
20/09/2021
5.54
 230,300 5.49 5.63 5.49 0 70,000 -0.5
17/09/2021
5.49
 323,200 5.44 5.51 5.44 0 100,000 -0.7
16/09/2021
5.44
 305,800 5.43 5.52 5.40 0 100,200 -0.7
15/09/2021
5.43
 206,100 5.52 5.52 5.40 1,200 100,500 -0.7
14/09/2021
5.52
 641,500 5.24 5.57 5.25 0 3,500 -0.0
13/09/2021
5.24
 202,400 5.09 5.24 5.09 0 1,600 -0.0
10/09/2021
5.09
 415,900 5.08 5.16 5.07 0 101,400 -0.7
09/09/2021
5.08
 59,600 5.09 5.09 5.04 0 17,600 -0.1
08/09/2021
5.09
 72,600 5.11 5.15 5.08 100 41,700 -0.3
07/09/2021
5.11
 159,300 5.14 5.17 5.10 0 95,500 -0.6
06/09/2021
5.14
 179,400 5.11 5.16 5.05 100 62,400 -0.4
01/09/2021
5.11
 105,800 5.16 5.16 5.06 500 57,300 -0.4
31/08/2021
5.16
 269,000 5.13 5.24 5.13 22,800 170,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |