CTCP Điện lực Khánh Hòa (khp)

12.85
0.80
(6.64%)
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
(2024-10-28) 		0.55 4.47% 7,398,300 -4,800 -0.1
11.90
13.90
12.85
2 tháng
(2024-09-26) 		3.43 36.35% 10,584,500 -5,100 -0.1
9.42
13.90
12.85
3 tháng
(2024-08-27) 		3.19 33.04% 11,327,000 -5,100 -0.1
9.33
13.90
12.85
6 tháng
(2024-05-29) 		3.15 32.51% 20,797,800 -10,500 -0.1
9.33
13.90
12.85
12 tháng
(2023-12-01) 		4.45 52.95% 30,992,500 -297,301 -2.8
8.28
13.90
12.85
24 tháng
(2022-12-06) 		6.27 95.41% 59,269,300 -418,303 -3.4
6.12
13.90
12.85
36 tháng
(2021-12-13) 		-1.29 -9.11% 145,739,100 -1,121,237 -17.6
5.30
20.09
12.85
60 tháng
(2019-12-23) 		7.72 150.32% 226,629,840 -11,358,769 -91.2
4.19
20.09
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2016
4.41
 42,650 4.32 4.41 4.28 6,380 0 0.1
01/07/2016
4.32
 3,000 4.36 4.36 4.28 0 0 0
30/06/2016
4.36
 20,730 4.32 4.36 4.28 0 0 0
29/06/2016
4.32
 16,410 4.28 4.32 4.28 0 0 0
28/06/2016
4.28
 38,130 4.28 4.32 4.23 20 0 0.0
27/06/2016
4.28
 15,370 4.23 4.32 4.23 2,690 0 0.0
24/06/2016
4.23
 134,740 4.32 4.32 4.23 40 0 0.0
23/06/2016
4.32
 2,830 4.32 4.32 4.32 0 0 0
22/06/2016
4.32
 20,160 4.32 4.36 4.32 7,000 0 0.1
21/06/2016
4.32
 61,970 4.32 4.32 4.28 11,030 3,500 0.1
20/06/2016
4.32
 52,620 4.32 4.32 4.32 0 19,770 -0.2
17/06/2016
4.32
 38,320 4.32 4.36 4.28 13,820 20,000 -0.1
16/06/2016
4.32
 29,040 4.36 4.41 4.32 1,180 0 0.0
15/06/2016
4.36
 13,980 4.32 4.36 4.32 0 0 0
14/06/2016
4.32
 36,320 4.36 4.36 4.32 15,000 0 0.2
13/06/2016
4.36
 74,210 4.36 4.36 4.32 11,040 0 0.1
10/06/2016
4.36
 36,300 4.36 4.41 4.32 10 0 0.0
09/06/2016
4.36
 14,650 4.36 4.36 4.32 0 0 0
08/06/2016
4.36
 9,820 4.32 4.41 4.32 20 0 0.0
07/06/2016
4.32
 16,740 4.41 4.41 4.32 1,500 3,640 -0.0
06/06/2016
4.41
 49,070 4.36 4.41 4.36 5,700 10,000 -0.0
03/06/2016
4.36
 70,940 4.45 4.45 4.36 10,410 40,000 -0.3
02/06/2016
4.45
 12,320 4.36 4.45 4.36 11,010 0 0.1
01/06/2016
4.36
 4,370 4.41 4.41 4.36 60 0 0.0
31/05/2016
4.41
 7,730 4.41 4.45 4.41 40 0 0.0
30/05/2016
4.41
 400 4.36 4.41 4.41 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2016
4.36
 45,910 4.36 4.49 4.36 0 0 0
26/05/2016
4.36
 64,870 4.40 4.40 4.32 10 0 0.0
25/05/2016
4.40
 6,750 4.40 4.40 4.36 10 0 0.0
24/05/2016
4.40
 78,750 4.40 4.49 4.32 73,940 0 0.8
23/05/2016
4.40
 43,170 4.36 4.40 4.32 30 0 0.0
20/05/2016
4.36
 26,650 4.36 4.45 4.32 2,520 0 0.0
19/05/2016
4.36
 70,550 4.36 4.36 4.32 10 0 0.0
18/05/2016
4.36
 41,080 4.40 4.40 4.32 30 4,800 -0.1
17/05/2016
4.40
 19,560 4.40 4.45 4.36 40 5,000 -0.1
16/05/2016
4.40
 46,640 4.40 4.45 4.32 50 0 0.0
13/05/2016
4.40
 9,220 4.40 4.45 4.36 3,000 0 0.0
12/05/2016
4.40
 10,210 4.45 4.45 4.32 0 0 0
11/05/2016
4.45
 26,120 4.36 4.45 4.36 3,510 0 0.0
10/05/2016
4.36
 12,300 4.32 4.36 4.32 0 0 0
09/05/2016
4.32
 117,150 4.36 4.45 4.32 72,390 0 0.8
06/05/2016
4.36
 49,990 4.36 4.40 4.32 20 0 0.0
05/05/2016
4.36
 50,960 4.36 4.36 4.24 620 0 0.0
04/05/2016
4.36
 92,870 4.49 4.49 4.32 30 0 0.0
29/04/2016
4.49
 125,730 4.45 4.57 4.45 280 20,000 -0.2
28/04/2016
4.45
 176,490 4.77 4.77 4.45 0 0 0
27/04/2016
4.77
 69,840 4.69 4.82 4.65 34,200 0 0.4
26/04/2016
4.69
 182,270 4.90 4.90 4.65 36,000 0 0.4
25/04/2016
4.90
 161,420 5.06 5.06 4.82 30,090 0 0.4
22/04/2016
5.06
 28,610 5.06 5.06 4.98 0 100 -0.0
21/04/2016
5.06
 47,460 5.10 5.10 5.06 0 0 0
20/04/2016
5.10
 66,010 5.10 5.10 5.06 0 0 0
19/04/2016
5.10
 194,710 5.02 5.19 4.98 5,000 0 0.1
15/04/2016
5.02
 18,200 5.06 5.06 5.02 0 0 0
14/04/2016
5.06
 43,450 5.06 5.15 5.02 0 0 0
13/04/2016
5.06
 36,790 5.06 5.06 5.02 0 0 0
12/04/2016
5.06
 25,160 5.10 5.10 5.02 0 0 0
11/04/2016
5.10
 14,730 5.10 5.15 5.06 0 0 0
08/04/2016
5.10
 47,300 5.15 5.19 5.10 0 0 0
07/04/2016
5.15
 94,850 5.06 5.15 5.02 43,780 200 0.5
06/04/2016
5.06
 21,880 5.02 5.06 5.02 0 0 0
05/04/2016
5.02
 57,970 4.98 5.06 4.98 1,950 0 0.0
04/04/2016
4.98
 16,920 4.98 4.98 4.94 300 0 0.0
01/04/2016
4.98
 55,010 4.98 5.02 4.94 34,930 0 0.4
31/03/2016
4.98
 87,950 5.02 5.02 4.94 40,000 0 0.5
30/03/2016
5.02
 50,310 5.02 5.06 4.98 6,610 0 0.1
29/03/2016
5.02
 131,250 5.02 5.06 4.90 40,000 0 0.5
28/03/2016
5.02
 29,690 4.98 5.02 4.94 0 0 0
25/03/2016
4.98
 48,890 4.94 4.98 4.94 30,800 0 0.4
24/03/2016
4.94
 40,680 4.90 5.02 4.90 9,990 0 0.1
23/03/2016
4.90
 33,910 4.94 4.98 4.90 3,340 9,950 -0.1
22/03/2016
4.94
 58,190 5.06 5.06 4.90 0 50 -0.0
21/03/2016
5.06
 29,860 5.06 5.06 5.02 0 0 0
18/03/2016
5.06
 39,210 5.06 5.10 4.98 18,000 10,000 0.1
17/03/2016
5.06
 235,480 4.90 5.15 4.90 36,360 0 0.4
16/03/2016
4.90
 38,540 4.90 4.90 4.86 15,000 0 0.2
15/03/2016
4.90
 72,200 4.90 4.90 4.86 38,410 0 0.5
14/03/2016
4.90
 54,770 4.86 4.94 4.77 28,590 0 0.3
11/03/2016
4.86
 59,400 4.90 4.90 4.86 33,580 0 0.4
10/03/2016
4.90
 44,990 4.86 4.90 4.82 5,000 0 0.1
09/03/2016
4.86
 112,070 4.82 4.86 4.77 40,000 0 0.5
08/03/2016
4.82
 95,490 4.90 4.94 4.82 40,000 0 0.5
07/03/2016
4.90
 84,800 4.86 4.94 4.86 25,000 0 0.3
04/03/2016
4.86
 55,800 4.86 4.90 4.82 26,080 0 0.3
03/03/2016
4.86
 93,310 4.86 4.86 4.82 49,130 0 0.6
02/03/2016
4.86
 131,650 4.86 4.94 4.86 0 0 0
01/03/2016
4.86
 101,420 4.94 4.94 4.86 0 0 0
29/02/2016
4.94
 199,130 4.90 4.98 4.90 0 0 0
26/02/2016
4.90
 145,150 4.82 4.90 4.82 45,000 0 0.5
25/02/2016
4.82
 167,510 4.94 4.94 4.82 0 0 0
24/02/2016
4.94
 172,800 4.82 4.94 4.82 0 0 0
23/02/2016
4.82
 56,260 4.98 4.98 4.82 0 0 0
22/02/2016
4.98
 356,950 4.82 5.06 4.82 17,000 0 0.2
19/02/2016
4.82
 245,650 4.86 4.86 4.77 44,000 0 0.5
18/02/2016
4.86
 188,880 4.94 4.94 4.82 0 0 0
17/02/2016
4.94
 70,180 4.90 4.94 4.90 0 0 0
16/02/2016
4.90
 578,910 4.73 4.90 4.73 50,100 530,000 -5.5
15/02/2016
4.73
 480,030 4.73 4.73 4.61 4,100 457,370 -5.1
05/02/2016
4.73
 11,680 4.69 4.73 4.65 0 10,000 -0.1
04/02/2016
4.69
 26,350 4.61 4.69 4.61 0 21,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |