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)
06/09/2013
4.03
 55,460 4.00 4.06 4.00 0 0 0
05/09/2013
4.00
 21,590 3.97 4.00 3.93 0 0 0
04/09/2013
3.97
 46,130 4.03 4.10 3.93 0 0 0
03/09/2013
4.03
 14,510 4.10 4.13 4.03 0 0 0
30/08/2013
4.10
 39,120 4.00 4.10 4.00 0 0 0
29/08/2013
4.00
 66,310 4.03 4.06 3.97 0 0 0
28/08/2013
4.03
 97,270 4.13 4.13 3.97 0 0 0
27/08/2013
4.13
 10,260 4.16 4.16 4.10 0 0 0
26/08/2013
4.16
 26,400 4.16 4.16 4.10 200 10,800 -0.1
23/08/2013
4.16
 149,010 4.16 4.16 4.10 85,700 25,000 0.8
22/08/2013
4.16
 74,250 4.16 4.19 4.13 34,300 0 0.4
21/08/2013
4.16
 39,140 4.16 4.19 4.13 0 0 0
20/08/2013
4.16
 49,430 4.19 4.19 4.16 0 0 0
19/08/2013
4.19
 56,020 4.16 4.23 4.19 0 0 0
16/08/2013
4.16
 121,550 4.16 4.19 4.13 58,000 0 0.7
15/08/2013
4.16
 51,580 4.13 4.16 4.06 3,650 0 0.0
14/08/2013
4.13
 41,500 4.10 4.13 4.03 7,330 0 0.1
13/08/2013
4.10
 18,810 4.16 4.16 4.10 0 0 0
12/08/2013
4.16
 24,960 4.19 4.19 4.06 4,890 0 0.1
09/08/2013
4.19
 70,640 4.19 4.23 4.16 10,000 0 0.1
08/08/2013
4.19
 57,750 4.19 4.19 4.16 4,110 0 0.1
07/08/2013
4.19
 140,230 4.19 4.23 4.16 63,600 0 0.8
06/08/2013
4.19
 72,120 4.16 4.19 4.13 14,000 0 0.2
05/08/2013
4.16
 44,220 4.16 4.19 4.16 27,000 0 0.3
02/08/2013
4.16
 47,520 4.19 4.23 4.16 20,000 1,080 0.2
01/08/2013
4.19
 138,080 4.10 4.19 4.13 0 0 0
31/07/2013
4.10
 29,830 4.06 4.10 4.03 0 0 0
30/07/2013
4.06
 48,540 4.03 4.06 4.03 0 0 0
29/07/2013
4.03
 92,890 4.13 4.13 3.97 0 1,000 -0.0
26/07/2013
4.13
 78,540 4.16 4.16 4.10 0 4,230 -0.1
25/07/2013
4.16
 111,640 4.19 4.23 4.13 0 0 0
24/07/2013
4.19
 236,440 4.23 4.26 4.19 100,940 5,000 1.2
23/07/2013
4.23
 119,980 4.19 4.26 4.16 46,860 0 0.6
22/07/2013
4.19
 111,260 4.33 4.33 4.19 0 10,000 -0.1
19/07/2013
4.33
 143,700 4.26 4.36 4.26 1,000 0 0.0
18/07/2013
4.26
 143,790 4.33 4.36 4.26 0 0 0
17/07/2013
4.33
 118,590 4.29 4.36 4.26 2,500 8,000 -0.1
16/07/2013
4.29
 369,530 4.19 4.46 4.19 17,000 0 0.2
15/07/2013
4.19
 96,340 4.13 4.19 4.13 14,140 0 0.2
12/07/2013
4.13
 131,480 4.06 4.16 4.06 8,000 0 0.1
11/07/2013
4.06
 32,610 4.03 4.06 4.03 0 0 0
10/07/2013
4.03
 22,350 4.03 4.06 4.03 1,930 0 0.0
09/07/2013
4.03
 27,030 4.03 4.06 3.97 0 0 0
08/07/2013
4.03
 29,770 4.06 4.06 4.03 12,050 0 0.1
05/07/2013
4.06
 83,590 4.10 4.13 4.06 0 0 0
04/07/2013
4.10
 112,280 4.06 4.13 4.03 0 3,000 -0.0
03/07/2013
4.06
 129,910 4.03 4.10 4.00 0 11,000 -0.1
02/07/2013
4.03
 197,650 3.93 4.03 3.93 1,200 0 0.0
01/07/2013
3.93
 74,580 3.97 3.97 3.87 3,200 0 0.0
28/06/2013
3.97
 46,610 3.97 4.00 3.93 0 0 0
27/06/2013
3.97
 19,990 3.93 3.97 3.93 4,800 0 0.1
26/06/2013
3.93
 65,060 3.90 3.93 3.87 5,000 10,000 -0.1
25/06/2013
3.90
 216,290 3.97 3.97 3.80 3,030 0 0.0
24/06/2013
3.97
 76,960 4.03 4.06 3.93 2,000 10,000 -0.1
21/06/2013
4.03
 217,480 4.00 4.06 3.93 109,410 0 1.3
20/06/2013
4.00
 167,020 4.03 4.03 3.97 55,270 0 0.7
19/06/2013
4.03
 98,710 3.97 4.06 3.97 11,030 0 0.1
18/06/2013
3.97
 119,780 3.93 4.00 3.87 25,790 0 0.3
17/06/2013
3.93
 145,960 4.06 4.06 3.93 10,000 0 0.1
14/06/2013
4.06
 121,740 4.13 4.16 4.03 3,000 0 0.0
13/06/2013
4.13
 234,390 4.10 4.13 4.06 68,760 0 0.9
12/06/2013
4.10
 146,590 4.13 4.19 4.10 0 0 0
11/06/2013
4.13
 203,130 4.16 4.23 4.13 0 0 0
10/06/2013
4.16
 271,020 4.29 4.29 4.13 0 0 0
07/06/2013
4.29
 285,680 4.36 4.42 4.26 65,360 0 0.9
06/06/2013
4.36
 356,200 4.26 4.42 4.26 4,600 0 0.1
05/06/2013
4.26
 485,030 4.00 4.26 4.00 75,890 0 1.0
04/06/2013
4.00
 380,970 4.10 4.19 4.00 0 0 0
03/06/2013
4.10
 331,800 4.23 4.26 4.10 0 0 0
31/05/2013
4.23
 310,160 4.26 4.33 4.16 0 0 0
30/05/2013
4.26
 749,650 4.33 4.33 4.16 0 0 0
29/05/2013
4.33
 730,560 4.39 4.46 4.26 0 100 -0.0
28/05/2013
4.39
 849,770 4.13 4.39 4.10 950 19,650 -0.2
27/05/2013
4.13
 438,810 3.93 4.16 3.93 0 0 0
24/05/2013
3.93
 946,660 3.80 4.06 3.77 0 0 0
23/05/2013
3.80
 560,170 3.70 3.93 3.60 200 1,400 -0.0
22/05/2013
3.70
 302,700 3.57 3.70 3.54 1,500 3,900 -0.0
21/05/2013
3.57
 394,470 3.51 3.60 3.44 35,220 0 0.4
20/05/2013
3.51
 124,440 3.44 3.51 3.44 14,810 0 0.2
17/05/2013
3.44
 99,710 3.41 3.44 3.34 42,550 0 0.4
16/05/2013
3.41
 125,800 3.34 3.44 3.34 0 35,600 -0.4
15/05/2013
3.34
 197,410 3.47 3.47 3.31 3,900 64,400 -0.6
14/05/2013
3.47
 213,360 3.51 3.51 3.44 101,130 0 1.1
13/05/2013: Cổ tức tiền mặt tỉ lệ: 9%
13/05/2013
3.51
 349,050 3.51 3.74 3.51 2,000 5,000 -0.0
10/05/2013
3.51
 270,250 3.57 3.57 3.51 0 10,000 -0.1
09/05/2013
3.57
 187,880 3.54 3.57 3.51 0 0 0
08/05/2013
3.54
 180,990 3.54 3.57 3.51 27,000 0 0.3
07/05/2013
3.54
 327,300 3.57 3.60 3.54 0 0 0
06/05/2013
3.57
 343,620 3.54 3.63 3.54 0 4,100 -0.0
03/05/2013
3.54
 585,430 3.42 3.63 3.45 85,550 0 1.0
02/05/2013
3.42
 116,630 3.42 3.45 3.42 500 0 0.0
26/04/2013
3.42
 76,860 3.45 3.45 3.42 0 0 0
25/04/2013
3.45
 89,110 3.45 3.48 3.42 0 0 0
24/04/2013
3.45
 190,580 3.45 3.48 3.42 0 0 0
23/04/2013
3.45
 109,710 3.42 3.48 3.45 5,000 0 0.1
22/04/2013
3.42
 278,000 3.33 3.45 3.36 97,870 0 1.1
18/04/2013
3.33
 86,260 3.33 3.33 3.29 0 0 0
17/04/2013
3.33
 101,670 3.33 3.39 3.33 0 0 0
16/04/2013
3.33
 123,230 3.29 3.39 3.23 0 0 0
15/04/2013
3.29
 186,460 3.33 3.36 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |