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)
07/09/2011
1.85
 25,730 1.82 1.85 1.82 0 0 0
06/09/2011
1.82
 65,300 1.82 1.82 1.77 0 0 0
05/09/2011
1.82
 42,830 1.85 1.85 1.80 0 0 0
01/09/2011
1.85
 57,820 1.85 1.87 1.85 0 0 0
31/08/2011
1.85
 9,670 1.82 1.85 1.80 0 0 0
30/08/2011
1.82
 46,430 1.80 1.85 1.82 0 0 0
29/08/2011
1.80
 34,430 1.77 1.80 1.72 0 0 0
26/08/2011
1.77
 22,630 1.75 1.77 1.72 0 0 0
25/08/2011
1.75
 39,000 1.72 1.77 1.70 0 0 0
24/08/2011
1.72
 35,630 1.75 1.80 1.70 1,000 0 0.0
23/08/2011
1.75
 10,830 1.75 1.75 1.72 0 0 0
22/08/2011
1.75
 31,320 1.75 1.75 1.72 0 0 0
19/08/2011
1.75
 16,850 1.75 1.75 1.72 3,500 0 0.0
18/08/2011
1.75
 10,300 1.75 1.75 1.72 0 0 0
17/08/2011
1.75
 8,510 1.70 1.75 1.72 1,000 0 0.0
16/08/2011
1.70
 30,050 1.67 1.70 1.67 0 0 0
15/08/2011
1.67
 35,910 1.72 1.72 1.67 0 0 0
12/08/2011
1.72
 6,470 1.70 1.72 1.67 1,000 0 0.0
11/08/2011
1.70
 8,110 1.72 1.72 1.70 0 0 0
10/08/2011
1.72
 14,490 1.72 1.75 1.70 0 0 0
09/08/2011
1.72
 26,160 1.80 1.80 1.72 0 0 0
08/08/2011
1.80
 8,050 1.82 1.82 1.77 0 0 0
05/08/2011
1.82
 46,310 1.87 1.87 1.80 20,000 0 0.1
04/08/2011
1.87
 10,930 1.82 1.87 1.82 0 0 0
03/08/2011
1.82
 46,250 1.87 1.87 1.80 20,000 0 0.1
02/08/2011
1.87
 12,040 1.92 1.92 1.85 0 1,000 -0.0
01/08/2011
1.92
 12,850 1.90 1.92 1.87 0 0 0
29/07/2011
1.90
 23,600 1.92 1.92 1.87 0 0 0
28/07/2011
1.92
 16,890 1.90 1.92 1.85 0 0 0
27/07/2011
1.90
 20,450 1.90 1.92 1.85 0 0 0
26/07/2011
1.90
 30,220 1.92 1.92 1.87 0 0 0
25/07/2011
1.92
 29,000 1.95 1.95 1.92 0 0 0
22/07/2011
1.95
 10,700 1.95 1.95 1.92 3,000 0 0.0
21/07/2011
1.95
 15,140 1.92 1.95 1.92 0 0 0
20/07/2011
1.92
 142,340 1.95 1.97 1.90 0 0 0
19/07/2011
1.95
 14,970 1.95 1.95 1.92 0 0 0
18/07/2011
1.95
 720 1.92 1.95 1.90 0 0 0
15/07/2011
1.92
 16,220 1.95 1.95 1.92 0 0 0
14/07/2011
1.95
 23,900 1.97 1.97 1.90 0 0 0
13/07/2011
1.97
 14,050 1.92 1.97 1.92 0 0 0
12/07/2011
1.92
 12,850 1.95 1.95 1.92 0 0 0
11/07/2011
1.95
 16,250 1.95 1.95 1.92 0 0 0
08/07/2011
1.95
 27,220 1.95 1.95 1.92 0 0 0
07/07/2011
1.95
 25,480 1.95 1.95 1.92 0 0 0
06/07/2011
1.95
 18,800 1.95 1.95 1.92 0 0 0
05/07/2011
1.95
 32,220 1.95 1.95 1.92 0 0 0
04/07/2011
1.95
 13,090 1.95 1.95 1.90 0 0 0
01/07/2011
1.95
 16,620 1.95 1.95 1.92 0 0 0
30/06/2011
1.95
 20,640 1.97 1.97 1.92 0 0 0
29/06/2011
1.97
 11,420 1.95 1.97 1.95 0 0 0
28/06/2011
1.95
 24,270 1.95 1.95 1.92 0 0 0
27/06/2011
1.95
 38,360 1.97 1.97 1.92 0 0 0
24/06/2011
1.97
 28,710 1.97 1.97 1.95 5,000 0 0.0
23/06/2011
1.97
 31,830 1.97 1.97 1.95 0 0 0
22/06/2011
1.97
 26,760 1.97 1.99 1.97 0 0 0
21/06/2011
1.97
 23,310 1.95 1.99 1.97 0 0 0
20/06/2011
1.95
 25,080 1.95 1.97 1.95 0 0 0
17/06/2011
1.95
 30,630 2.02 2.02 1.95 0 0 0
16/06/2011
2.02
 18,250 1.97 2.02 1.95 0 0 0
15/06/2011
1.97
 42,290 2.04 2.04 1.97 1,000 0 0.0
14/06/2011
2.04
 37,370 2.07 2.12 2.02 0 0 0
13/06/2011
2.07
 16,780 2.07 2.07 1.99 0 5,000 -0.0
10/06/2011
2.07
 48,810 2.07 2.12 2.07 0 0 0
09/06/2011
2.07
 13,710 2.02 2.07 1.97 200 0 0.0
08/06/2011
2.02
 56,900 1.99 2.04 1.97 0 0 0
07/06/2011
1.99
 39,080 1.92 1.99 1.95 0 0 0
06/06/2011
1.92
 17,990 1.97 1.97 1.90 0 0 0
03/06/2011
1.97
 48,570 1.97 2.04 1.87 0 0 0
02/06/2011
1.97
 51,510 1.90 1.97 1.95 10,000 0 0.1
01/06/2011
1.90
 71,480 1.82 1.90 1.80 20,000 0 0.2
31/05/2011
1.82
 21,390 1.82 1.82 1.80 0 0 0
30/05/2011
1.82
 28,570 1.87 1.87 1.80 10,000 0 0.1
27/05/2011
1.87
 19,850 1.82 1.87 1.82 0 0 0
26/05/2011
1.82
 80,800 1.80 1.82 1.72 0 0 0
25/05/2011
1.80
 37,830 1.87 1.92 1.80 5,000 0 0.0
24/05/2011
1.87
 46,900 1.95 1.95 1.87 10,000 0 0.1
23/05/2011
1.95
 28,300 1.95 1.95 1.87 8,000 0 0.1
20/05/2011
1.95
 26,610 1.97 1.97 1.90 5,000 500 0.0
19/05/2011
1.97
 10,130 1.97 1.97 1.97 0 0 0
18/05/2011
1.97
 16,620 1.95 1.97 1.90 0 0 0
17/05/2011
1.95
 22,310 2.04 2.07 1.95 0 0 0
16/05/2011
2.04
 31,520 2.09 2.09 2.02 11,010 0 0.1
13/05/2011
2.09
 9,760 2.14 2.14 2.07 0 200 -0.0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2011
2.14
 56,250 2.09 2.14 2.12 10,000 0 0.1
11/05/2011
2.09
 8,700 2.12 2.12 2.09 0 0 0
10/05/2011
2.12
 13,920 2.12 2.12 2.09 0 0 0
09/05/2011
2.12
 37,240 2.09 2.12 2.05 10,000 0 0.1
06/05/2011
2.09
 34,530 2.07 2.12 2.09 0 5,000 -0.0
05/05/2011
2.07
 42,340 2.14 2.14 2.07 0 7,000 -0.1
04/05/2011
2.14
 41,360 2.12 2.14 2.12 0 0 0
29/04/2011
2.12
 48,890 2.09 2.12 2.07 0 0 0
28/04/2011
2.09
 31,030 2.03 2.12 2.03 0 0 0
27/04/2011
2.03
 54,470 2.09 2.12 2.03 80 0 0.0
26/04/2011
2.09
 17,210 2.12 2.14 2.09 0 0 0
25/04/2011
2.12
 38,200 2.09 2.14 2.09 0 0 0
22/04/2011
2.09
 23,070 2.14 2.14 2.09 0 0 0
21/04/2011
2.14
 15,650 2.12 2.16 2.12 0 0 0
20/04/2011
2.12
 21,290 2.14 2.16 2.12 0 0 0
19/04/2011
2.14
 30,600 2.12 2.16 2.09 0 0 0
18/04/2011
2.12
 1,114 2.16 2.18 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |