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)
12/11/2010
2.23
 103,820 2.28 2.30 2.21 0 0 0
11/11/2010
2.28
 127,870 2.28 2.32 2.25 0 0 0
10/11/2010
2.28
 63,930 2.30 2.30 2.28 0 0 0
09/11/2010
2.30
 161,690 2.34 2.34 2.28 0 50,000 -0.5
08/11/2010
2.34
 48,910 2.37 2.37 2.34 0 0 0
05/11/2010
2.37
 52,680 2.34 2.39 2.37 0 0 0
04/11/2010
2.34
 61,140 2.32 2.37 2.32 0 0 0
03/11/2010
2.32
 47,210 2.34 2.37 2.32 0 0 0
02/11/2010
2.34
 38,030 2.37 2.39 2.34 0 0 0
01/11/2010
2.37
 55,300 2.41 2.41 2.37 120 0 0.0
29/10/2010
2.41
 76,160 2.43 2.46 2.41 450 0 0.0
28/10/2010
2.43
 47,930 2.43 2.43 2.41 0 0 0
27/10/2010: Cổ tức tiền mặt tỉ lệ: 5%
27/10/2010
2.43
 57,250 2.48 2.59 2.43 0 0 0
26/10/2010
2.48
 179,000 2.39 2.48 2.44 50,000 0 0.6
25/10/2010
2.39
 65,020 2.35 2.39 2.33 0 0 0
22/10/2010
2.35
 192,810 2.35 2.39 2.35 0 0 0
21/10/2010
2.35
 102,570 2.35 2.39 2.33 0 0 0
20/10/2010
2.35
 179,790 2.41 2.41 2.33 0 0 0
19/10/2010
2.41
 104,180 2.46 2.46 2.37 0 0 0
18/10/2010
2.46
 37,220 2.48 2.50 2.44 0 0 0
15/10/2010
2.48
 172,660 2.39 2.50 2.41 20,000 0 0.2
14/10/2010
2.39
 174,030 2.35 2.41 2.37 0 73,290 -0.8
13/10/2010
2.35
 185,290 2.35 2.37 2.31 3,000 162,110 -1.7
12/10/2010
2.35
 170,070 2.41 2.41 2.33 0 139,410 -1.5
11/10/2010
2.41
 81,730 2.41 2.46 2.39 0 35,630 -0.4
08/10/2010
2.41
 95,930 2.44 2.48 2.41 1,450 62,070 -0.7
07/10/2010
2.44
 84,710 2.48 2.50 2.44 0 6,170 -0.1
06/10/2010
2.48
 84,260 2.48 2.50 2.46 0 0 0
05/10/2010
2.48
 97,990 2.46 2.48 2.44 50,000 0 0.6
04/10/2010
2.46
 106,600 2.48 2.50 2.44 0 5,000 -0.1
01/10/2010
2.48
 69,950 2.48 2.52 2.48 1,000 0 0.0
30/09/2010
2.48
 56,030 2.50 2.50 2.48 0 0 0
29/09/2010
2.50
 78,520 2.52 2.55 2.48 0 0 0
28/09/2010
2.52
 40,380 2.50 2.52 2.50 0 0 0
27/09/2010
2.50
 56,810 2.50 2.52 2.50 0 0 0
24/09/2010
2.50
 29,640 2.50 2.52 2.48 0 0 0
23/09/2010
2.50
 86,730 2.52 2.52 2.48 0 0 0
22/09/2010
2.52
 26,980 2.52 2.55 2.50 0 1,000 -0.0
21/09/2010
2.52
 82,370 2.52 2.57 2.50 0 0 0
20/09/2010
2.52
 107,810 2.57 2.59 2.52 500 0 0.0
17/09/2010
2.57
 90,920 2.52 2.59 2.50 0 0 0
16/09/2010
2.52
 59,840 2.50 2.55 2.50 0 0 0
15/09/2010
2.50
 59,330 2.52 2.52 2.50 0 0 0
14/09/2010
2.52
 56,470 2.50 2.57 2.50 0 0 0
13/09/2010
2.50
 123,290 2.52 2.59 2.48 0 0 0
10/09/2010
2.52
 163,740 2.59 2.61 2.52 0 0 0
09/09/2010
2.59
 125,840 2.55 2.59 2.55 0 0 0
08/09/2010
2.55
 123,270 2.57 2.57 2.50 19,000 0 0.2
07/09/2010
2.57
 117,490 2.61 2.61 2.57 0 0 0
06/09/2010
2.61
 157,250 2.57 2.65 2.57 0 0 0
01/09/2010
2.57
 87,080 2.59 2.59 2.55 0 0 0
31/08/2010
2.59
 90,820 2.57 2.63 2.52 0 0 0
30/08/2010
2.57
 155,910 2.46 2.57 2.55 0 230 -0.0
27/08/2010
2.46
 43,660 2.46 2.50 2.44 300 0 0.0
26/08/2010
2.46
 57,600 2.46 2.52 2.41 2,000 0 0.0
25/08/2010
2.46
 156,570 2.46 2.46 2.39 0 0 0
24/08/2010
2.46
 109,100 2.55 2.55 2.46 0 10 -0.0
23/08/2010
2.55
 33,480 2.61 2.61 2.55 0 0 0
20/08/2010
2.61
 59,670 2.57 2.61 2.52 0 0 0
19/08/2010
2.57
 63,820 2.57 2.59 2.52 0 0 0
18/08/2010
2.57
 86,600 2.61 2.61 2.57 0 8,300 -0.1
17/08/2010
2.61
 60,320 2.68 2.68 2.59 0 100 -0.0
16/08/2010
2.68
 163,700 2.59 2.70 2.61 3,000 0 0.0
13/08/2010
2.59
 105,070 2.48 2.59 2.46 3,000 0 0.0
12/08/2010
2.48
 188,130 2.57 2.57 2.48 0 0 0
11/08/2010
2.57
 87,850 2.55 2.61 2.52 0 0 0
10/08/2010
2.55
 190,700 2.61 2.61 2.50 0 0 0
09/08/2010
2.61
 166,360 2.68 2.70 2.59 0 0 0
06/08/2010
2.68
 96,830 2.68 2.70 2.65 0 0 0
05/08/2010
2.68
 150,920 2.72 2.74 2.65 0 0 0
04/08/2010
2.72
 169,500 2.65 2.72 2.61 0 0 0
03/08/2010
2.65
 95,290 2.72 2.76 2.65 5,500 0 0.1
02/08/2010
2.72
 100,830 2.74 2.81 2.68 0 50 -0.0
30/07/2010
2.74
 79,920 2.76 2.78 2.72 100 0 0.0
29/07/2010
2.76
 274,150 2.63 2.76 2.63 0 0 0
28/07/2010
2.63
 223,440 2.70 2.72 2.63 0 3,000 -0.0
27/07/2010
2.70
 148,760 2.74 2.76 2.70 2,000 0 0.0
26/07/2010
2.74
 114,430 2.78 2.83 2.74 0 0 0
23/07/2010
2.78
 189,210 2.85 2.89 2.78 2,000 0 0.0
22/07/2010
2.85
 1,540,840 2.81 2.94 2.81 5,020 4,000 0.0
21/07/2010
2.81
 137,870 2.68 2.81 2.81 0 0 0
20/07/2010
2.68
 101,570 2.57 2.68 2.68 0 0 0
19/07/2010
2.57
 88,700 2.57 2.59 2.52 0 2,000 -0.0
16/07/2010
2.57
 115,770 2.57 2.59 2.55 0 0 0
15/07/2010
2.57
 68,810 2.59 2.59 2.55 0 4,450 -0.1
14/07/2010
2.59
 83,020 2.57 2.61 2.57 30 4,550 -0.1
13/07/2010
2.57
 96,000 2.55 2.61 2.55 0 0 0
12/07/2010
2.55
 72,600 2.52 2.57 2.52 2,000 12,150 -0.1
09/07/2010
2.52
 82,890 2.52 2.57 2.52 0 12,870 -0.2
08/07/2010
2.52
 75,650 2.50 2.57 2.50 0 0 0
07/07/2010
2.50
 61,510 2.52 2.57 2.50 0 0 0
06/07/2010
2.52
 105,720 2.57 2.57 2.52 0 0 0
05/07/2010
2.57
 54,360 2.57 2.59 2.57 300 0 0.0
02/07/2010
2.57
 78,660 2.52 2.59 2.52 0 0 0
01/07/2010
2.52
 163,900 2.55 2.57 2.52 0 0 0
30/06/2010
2.55
 114,700 2.61 2.61 2.55 0 30 -0.0
29/06/2010
2.61
 70,510 2.59 2.63 2.59 0 0 0
28/06/2010
2.59
 94,020 2.61 2.68 2.59 0 0 0
25/06/2010
2.61
 102,370 2.68 2.68 2.61 0 0 0
24/06/2010
2.68
 127,050 2.63 2.70 2.63 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |