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
(2024-10-23) 		1.90 18.72% 7,970,200 -4,800 -0.1
10.15
13.90
12.05
2 tháng
(2024-09-23) 		2.67 28.52% 9,794,800 -5,100 -0.1
9.38
13.90
12.05
3 tháng
(2024-08-26) 		2.39 24.76% 10,506,900 -5,100 -0.1
9.33
13.90
12.05
6 tháng
(2024-05-27) 		2.60 27.46% 20,281,500 -13,500 -0.1
9.33
13.90
12.05
12 tháng
(2023-11-28) 		3.65 43.43% 30,220,900 -297,301 -2.8
8.28
13.90
12.05
24 tháng
(2022-12-05) 		5.01 71.24% 58,598,000 -418,307 -3.4
6.12
13.90
12.05
36 tháng
(2021-12-08) 		-1.85 -13.33% 147,163,800 -1,055,537 -16.4
5.30
20.09
12.05
60 tháng
(2019-12-19) 		6.88 133.27% 225,799,610 -11,363,759 -91.3
4.19
20.09
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2012
2.00
 52,600 2.00 2.00 1.98 0 0 0
01/02/2012
2.00
 16,170 2.00 2.03 1.98 0 0 0
31/01/2012
2.00
 62,820 1.98 2.00 1.98 20,000 6,770 0.1
30/01/2012
1.98
 18,530 1.95 1.98 1.95 0 4,860 -0.0
20/01/2012
1.95
 16,710 1.92 1.95 1.87 14,400 10 0.1
19/01/2012
1.92
 49,390 1.90 1.92 1.90 29,000 30,570 -0.0
18/01/2012
1.90
 34,410 1.87 1.90 1.87 27,800 33,050 -0.0
17/01/2012
1.87
 10,510 1.84 1.87 1.84 160 0 0.0
16/01/2012
1.84
 15,180 1.84 1.87 1.84 580 500 0.0
13/01/2012
1.84
 26,250 1.84 1.87 1.84 0 0 0
12/01/2012
1.84
 18,950 1.87 1.87 1.82 0 0 0
11/01/2012
1.87
 47,300 1.84 1.87 1.87 30,200 0 0.2
10/01/2012
1.84
 15,470 1.79 1.84 1.79 0 0 0
09/01/2012
1.79
 14,200 1.79 1.79 1.79 0 240 -0.0
06/01/2012
1.79
 21,200 1.82 1.82 1.79 0 0 0
05/01/2012
1.82
 7,300 1.84 1.84 1.82 0 0 0
04/01/2012
1.84
 51,500 1.82 1.84 1.82 0 24,850 -0.2
03/01/2012
1.82
 13,100 1.79 1.82 1.79 0 0 0
30/12/2011
1.79
 5,350 1.76 1.79 1.76 0 990 -0.0
29/12/2011
1.76
 9,840 1.76 1.76 1.74 0 0 0
28/12/2011
1.76
 19,200 1.74 1.76 1.74 0 0 0
27/12/2011
1.74
 25,800 1.76 1.76 1.74 0 0 0
26/12/2011
1.76
 14,750 1.79 1.79 1.74 0 0 0
23/12/2011
1.79
 29,590 1.79 1.79 1.76 0 0 0
22/12/2011
1.79
 32,360 1.79 1.82 1.76 0 0 0
21/12/2011
1.79
 28,600 1.79 1.82 1.79 0 6,000 -0.0
20/12/2011
1.79
 80,670 1.82 1.82 1.79 20,000 0 0.1
19/12/2011
1.82
 65,210 1.82 1.84 1.82 0 0 0
16/12/2011
1.82
 22,000 1.79 1.82 1.79 0 0 0
15/12/2011
1.79
 27,500 1.82 1.82 1.79 0 0 0
14/12/2011
1.82
 25,500 1.82 1.82 1.79 0 0 0
13/12/2011
1.82
 37,570 1.84 1.84 1.79 0 0 0
12/12/2011
1.84
 16,010 1.82 1.84 1.82 0 0 0
09/12/2011
1.82
 25,020 1.84 1.84 1.82 1,000 0 0.0
08/12/2011
1.84
 17,670 1.90 1.90 1.84 0 0 0
07/12/2011
1.90
 27,910 1.90 1.90 1.87 0 0 0
06/12/2011
1.90
 19,140 1.90 1.90 1.87 0 0 0
05/12/2011
1.90
 55,640 1.82 1.90 1.82 0 0 0
02/12/2011
1.82
 110 1.84 1.87 1.82 0 0 0
01/12/2011
1.84
 15,810 1.82 1.87 1.82 0 0 0
30/11/2011
1.82
 24,710 1.82 1.84 1.82 0 0 0
29/11/2011
1.82
 17,680 1.79 1.84 1.79 0 0 0
28/11/2011
1.79
 4,510 1.76 1.84 1.79 0 0 0
25/11/2011
1.76
 11,060 1.79 1.79 1.76 0 5,330 -0.0
24/11/2011
1.79
 5,700 1.82 1.84 1.79 0 0 0
23/11/2011
1.82
 25,440 1.79 1.84 1.79 0 0 0
22/11/2011
1.79
 22,620 1.76 1.79 1.76 0 0 0
21/11/2011
1.76
 36,200 1.79 1.82 1.76 16,000 0 0.1
18/11/2011
1.79
 49,880 1.82 1.84 1.79 0 14,000 -0.1
17/11/2011
1.82
 61,420 1.84 1.87 1.82 0 18,000 -0.1
16/11/2011
1.84
 34,510 1.82 1.87 1.82 0 10,500 -0.1
15/11/2011
1.82
 27,970 1.84 1.87 1.82 0 8,000 -0.1
14/11/2011
1.84
 32,670 1.87 1.87 1.82 0 8,650 -0.1
11/11/2011
1.87
 25,310 1.87 1.90 1.84 0 5,000 -0.0
10/11/2011
1.87
 42,400 1.87 1.90 1.84 0 11,890 -0.1
09/11/2011
1.87
 8,440 1.90 1.92 1.87 0 0 0
08/11/2011
1.90
 12,670 1.92 1.92 1.90 0 12,670 -0.1
07/11/2011
1.92
 33,920 1.87 1.92 1.87 13,400 0 0.1
04/11/2011
1.87
 120 1.90 1.95 1.87 0 0 0
03/11/2011
1.90
 28,240 1.87 1.90 1.87 0 0 0
02/11/2011
1.87
 21,810 1.90 1.90 1.87 0 0 0
01/11/2011
1.90
 11,810 1.92 1.92 1.90 0 0 0
31/10/2011
1.92
 40,510 1.92 1.98 1.92 0 240 -0.0
28/10/2011
1.92
 27,600 1.90 1.95 1.90 0 0 0
27/10/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/10/2011
1.90
 58,110 1.90 1.98 1.90 41,000 0 0.3
26/10/2011
1.90
 93,350 1.87 1.92 1.87 0 0 0
25/10/2011
1.87
 39,190 1.92 1.92 1.87 3,670 0 0.0
24/10/2011
1.92
 198,150 1.90 1.92 1.90 0 0 0
21/10/2011
1.90
 103,180 1.87 1.95 1.90 0 0 0
20/10/2011
1.87
 28,710 1.85 1.87 1.82 0 0 0
19/10/2011
1.85
 208,050 1.80 1.87 1.80 144,890 0 1.1
18/10/2011
1.80
 110,300 1.82 1.87 1.80 40,490 0 0.3
17/10/2011
1.82
 16,320 1.75 1.82 1.82 5,110 0 0.0
14/10/2011
1.75
 89,680 1.80 1.82 1.75 43,400 0 0.3
13/10/2011
1.80
 33,780 1.75 1.80 1.75 0 0 0
12/10/2011
1.75
 27,000 1.75 1.77 1.72 1,500 0 0.0
11/10/2011
1.75
 44,030 1.75 1.75 1.72 0 0 0
10/10/2011
1.75
 31,310 1.77 1.77 1.75 0 0 0
07/10/2011
1.77
 27,100 1.75 1.77 1.75 0 0 0
06/10/2011
1.75
 19,890 1.75 1.77 1.70 0 1,400 -0.0
05/10/2011
1.75
 10,000 1.75 1.75 1.72 0 0 0
04/10/2011
1.75
 22,100 1.75 1.77 1.72 0 0 0
03/10/2011
1.75
 21,640 1.77 1.77 1.72 0 0 0
30/09/2011
1.77
 6,270 1.77 1.77 1.77 0 0 0
29/09/2011
1.77
 36,500 1.77 1.77 1.75 0 0 0
28/09/2011
1.77
 25,850 1.80 1.80 1.77 0 0 0
27/09/2011
1.80
 24,930 1.80 1.82 1.75 0 450 -0.0
26/09/2011
1.80
 13,000 1.80 1.80 1.77 0 0 0
23/09/2011
1.80
 14,560 1.82 1.85 1.80 0 0 0
22/09/2011
1.82
 15,950 1.80 1.82 1.80 0 0 0
21/09/2011
1.80
 36,100 1.82 1.85 1.80 0 0 0
20/09/2011
1.82
 16,400 1.87 1.87 1.82 0 0 0
19/09/2011
1.87
 10,950 1.85 1.87 1.82 0 0 0
16/09/2011
1.85
 22,850 1.87 1.87 1.80 0 0 0
15/09/2011
1.87
 12,320 1.90 1.90 1.85 0 0 0
14/09/2011
1.90
 31,780 1.92 1.97 1.90 0 0 0
13/09/2011
1.92
 81,550 1.87 1.92 1.85 0 0 0
12/09/2011
1.87
 40,370 1.90 1.95 1.87 0 0 0
09/09/2011
1.90
 29,220 1.87 1.90 1.85 0 0 0
08/09/2011
1.87
 59,620 1.85 1.92 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |