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)
23/06/2010
2.63
 65,350 2.65 2.68 2.61 0 0 0
22/06/2010
2.65
 124,140 2.72 2.72 2.65 0 0 0
21/06/2010
2.72
 148,740 2.65 2.72 2.65 4,000 3,000 0.0
18/06/2010
2.65
 81,980 2.68 2.68 2.61 10 270 -0.0
17/06/2010
2.68
 84,970 2.68 2.68 2.61 0 0 0
16/06/2010
2.68
 46,540 2.68 2.70 2.68 100 0 0.0
15/06/2010
2.68
 195,930 2.68 2.72 2.68 0 0 0
14/06/2010
2.68
 212,840 2.57 2.68 2.61 0 7,000 -0.1
11/06/2010
2.57
 47,100 2.57 2.61 2.57 0 24,560 -0.3
10/06/2010
2.57
 26,470 2.55 2.57 2.55 0 2,190 -0.0
09/06/2010
2.55
 34,120 2.55 2.59 2.55 0 4,250 -0.1
08/06/2010
2.55
 90,150 2.55 2.57 2.52 0 30,000 -0.4
07/06/2010
2.55
 78,860 2.61 2.61 2.55 0 1,500 -0.0
04/06/2010
2.61
 85,980 2.68 2.68 2.61 0 0 0
03/06/2010
2.68
 48,420 2.65 2.68 2.65 0 0 0
02/06/2010
2.65
 111,820 2.61 2.65 2.61 8,000 0 0.1
01/06/2010
2.61
 54,760 2.61 2.65 2.59 500 0 0.0
31/05/2010
2.61
 45,440 2.70 2.70 2.61 4,000 0 0.0
28/05/2010
2.70
 135,460 2.59 2.70 2.65 0 0 0
27/05/2010
2.59
 56,240 2.63 2.63 2.57 2,000 0 0.0
26/05/2010
2.63
 62,850 2.57 2.65 2.59 0 380 -0.0
25/05/2010
2.57
 55,070 2.57 2.61 2.52 0 10,000 -0.1
24/05/2010
2.57
 175,170 2.48 2.57 2.48 3,000 85,470 -1.0
21/05/2010
2.48
 195,480 2.61 2.61 2.48 0 49,530 -0.6
20/05/2010
2.61
 203,110 2.65 2.65 2.57 0 65,000 -0.8
19/05/2010
2.65
 202,500 2.78 2.78 2.65 4,500 90,000 -1.0
18/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
18/05/2010
2.78
 145,050 2.78 2.83 2.78 0 200 -0.0
17/05/2010
2.78
 152,560 2.85 2.87 2.78 3,000 0 0.0
14/05/2010
2.85
 89,780 2.89 2.91 2.83 0 0 0
13/05/2010
2.89
 142,320 2.85 2.91 2.83 500 2,000 -0.0
12/05/2010
2.85
 473,400 2.99 2.99 2.85 0 5,000 -0.1
11/05/2010
2.99
 191,090 2.97 3.03 2.97 0 1,000 0
10/05/2010
2.97
 165,460 3.03 3.05 2.97 7,000 5,810 0.0
07/05/2010
3.03
 360,060 3.08 3.10 2.97 8,000 3,000 0.1
06/05/2010
3.08
 488,610 2.93 3.08 2.95 5,000 7,000 -0.0
05/05/2010
2.93
 457,580 2.93 3.01 2.91 0 0 0
04/05/2010
2.93
 229,290 2.87 2.95 2.89 20,810 0 0.3
29/04/2010
2.87
 177,790 2.85 2.91 2.81 0 0 0
28/04/2010
2.85
 82,370 2.85 2.85 2.83 0 0 0
27/04/2010
2.85
 117,760 2.87 2.89 2.83 0 0 0
26/04/2010
2.87
 33,510 2.89 2.91 2.87 2,400 0 0.0
22/04/2010
2.89
 139,320 2.89 2.95 2.89 0 0 0
21/04/2010
2.89
 148,400 2.87 2.93 2.87 0 7,000 -0.1
20/04/2010
2.87
 144,150 2.83 2.89 2.83 0 900 -0.0
19/04/2010
2.83
 150,950 2.85 2.89 2.83 0 0 0
16/04/2010
2.85
 154,670 2.85 2.89 2.85 10,000 0 0.1
15/04/2010
2.85
 77,210 2.87 2.89 2.83 380 0 0.0
14/04/2010
2.87
 80,790 2.87 2.87 2.83 0 0 0
13/04/2010
2.87
 158,330 2.89 2.91 2.83 0 0 0
12/04/2010
2.89
 257,100 2.95 3.08 2.89 0 0 0
09/04/2010
2.95
 294,170 2.83 2.95 2.91 620 0 0.0
08/04/2010
2.83
 149,120 2.78 2.85 2.78 0 0 0
07/04/2010
2.78
 92,560 2.74 2.81 2.74 0 0 0
06/04/2010
2.74
 129,240 2.76 2.81 2.74 0 0 0
05/04/2010
2.76
 68,840 2.74 2.78 2.74 0 200 -0.0
02/04/2010
2.74
 128,880 2.78 2.81 2.72 0 0 0
01/04/2010
2.78
 38,420 2.76 2.78 2.72 0 0 0
31/03/2010
2.76
 31,310 2.78 2.83 2.76 0 0 0
30/03/2010
2.78
 68,400 2.76 2.89 2.76 0 0 0
29/03/2010
2.76
 69,290 2.74 2.78 2.72 0 0 0
26/03/2010
2.74
 83,160 2.76 2.81 2.72 0 0 0
25/03/2010
2.76
 104,750 2.85 2.85 2.76 0 0 0
24/03/2010
2.85
 68,260 2.83 2.87 2.83 0 0 0
23/03/2010
2.83
 94,520 2.87 2.87 2.81 0 0 0
22/03/2010
2.87
 79,330 2.91 2.91 2.85 0 0 0
19/03/2010
2.91
 86,440 2.97 2.97 2.91 0 0 0
18/03/2010
2.97
 73,570 2.97 2.99 2.91 0 0 0
17/03/2010
2.97
 82,570 3.08 3.08 2.97 0 0 0
16/03/2010
3.08
 415,070 2.93 3.08 2.91 130 100,450 -1.4
15/03/2010
2.93
 312,250 2.89 2.95 2.91 23,000 88,000 -0.9
12/03/2010
2.89
 241,730 2.91 2.93 2.87 500 88,000 -1.2
11/03/2010
2.91
 145,780 2.93 2.93 2.87 0 55,010 -0.8
10/03/2010
2.93
 76,190 2.97 2.97 2.93 0 0 0
09/03/2010
2.97
 53,370 2.99 3.01 2.95 0 0 0
08/03/2010
2.99
 96,900 2.99 3.03 2.91 0 0 0
05/03/2010
2.99
 31,520 2.97 3.01 2.91 0 0 0
04/03/2010
2.97
 53,930 2.99 3.05 2.97 0 0 0
03/03/2010
2.99
 37,760 3.05 3.05 2.95 0 0 0
02/03/2010
3.05
 69,980 3.16 3.16 3.01 0 6,000 -0.1
01/03/2010
3.16
 151,990 3.01 3.16 3.12 0 0 0
26/02/2010
3.01
 85,640 2.89 3.01 2.85 0 0 0
25/02/2010
2.89
 54,390 2.87 2.95 2.89 0 0 0
24/02/2010
2.87
 30,100 2.83 2.87 2.83 0 0 0
23/02/2010
2.83
 15,390 2.89 2.91 2.83 0 0 0
22/02/2010
2.89
 8,880 2.97 2.97 2.89 90 0 0.0
12/02/2010
2.97
 47,170 2.87 2.97 2.89 0 0 0
11/02/2010
2.87
 15,480 2.81 2.87 2.81 0 0 0
10/02/2010
2.81
 27,840 2.78 2.85 2.81 0 0 0
09/02/2010
2.78
 42,880 2.78 2.81 2.78 0 0 0
08/02/2010
2.78
 20,340 2.78 2.85 2.72 0 0 0
05/02/2010
2.78
 36,490 2.85 2.85 2.76 1,000 6,700 -0.1
04/02/2010
2.85
 29,090 2.81 2.91 2.81 1,000 40 0.0
03/02/2010
2.81
 26,120 2.83 2.87 2.78 0 300 -0.0
02/02/2010
2.83
 27,940 2.85 2.91 2.83 0 5,000 -0.1
01/02/2010
2.85
 26,620 2.83 2.85 2.81 0 0 0
29/01/2010
2.83
 48,200 2.81 2.87 2.81 0 0 0
28/01/2010
2.81
 37,750 2.81 2.87 2.78 740 0 0.0
27/01/2010
2.81
 73,150 2.83 2.87 2.81 10,000 0 0.1
26/01/2010
2.83
 73,290 2.70 2.83 2.74 0 520 -0.0
25/01/2010
2.70
 54,690 2.74 2.78 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |