CTCP Điện lực Khánh Hòa (khp)

12.05
0
(0%)
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)
13/09/2023
9.08
 138,200 9.16 9.16 9.02 0 0 0
12/09/2023
9.16
 91,500 9.08 9.16 8.98 0 0 0
11/09/2023
9.08
 86,200 9.21 9.25 8.80 0 0 0
08/09/2023
9.21
 142,600 9.08 9.25 9.07 0 0 0
07/09/2023
9.08
 42,900 9.07 9.12 9.05 0 0 0
06/09/2023
9.07
 58,400 9.04 9.12 8.98 0 0 0
05/09/2023
9.04
 123,300 8.93 9.12 8.93 0 0 0
31/08/2023
8.93
 40,700 8.92 8.94 8.91 0 0 0
30/08/2023
8.92
 19,000 8.92 8.93 8.89 0 0 0
29/08/2023
8.92
 66,300 8.90 8.93 8.85 0 0 0
28/08/2023
8.90
 50,400 8.89 8.93 8.84 0 0 0
25/08/2023
8.89
 47,800 8.88 8.89 8.80 0 0 0
24/08/2023
8.88
 31,900 8.80 8.89 8.70 0 0 0
23/08/2023
8.80
 76,100 8.64 8.80 8.66 0 0 0
22/08/2023
8.64
 63,900 8.78 8.80 8.43 0 0 0
21/08/2023
8.78
 64,500 8.71 8.80 8.61 0 12,100 -0.1
18/08/2023
8.71
 205,400 9.25 9.25 8.70 0 0 0
17/08/2023
9.25
 127,700 9.35 9.39 9.25 0 0 0
16/08/2023
9.35
 272,400 9.35 9.44 9.30 0 0 0
15/08/2023
9.35
 157,200 9.44 9.44 9.30 0 0 0
14/08/2023
9.44
 181,400 9.44 9.53 9.35 0 0 0
11/08/2023
9.44
 158,600 9.48 9.53 9.25 0 0 0
10/08/2023
9.48
 254,800 9.48 9.57 9.44 0 0 0
09/08/2023
9.48
 170,100 9.44 9.53 9.44 0 0 0
08/08/2023
9.44
 532,500 9.53 9.62 9.44 0 0 0
07/08/2023
9.53
 194,700 9.57 9.57 9.44 0 900 -0.0
04/08/2023
9.57
 163,500 9.53 9.57 9.30 0 100 -0.0
03/08/2023
9.53
 339,900 9.57 9.62 9.21 0 0 0
02/08/2023
9.57
 181,000 9.57 9.71 9.53 0 0 0
01/08/2023
9.57
 258,400 9.53 9.71 9.53 0 0 0
31/07/2023
9.53
 221,700 9.62 9.71 9.48 0 0 0
28/07/2023
9.62
 481,800 9.48 9.76 9.39 0 0 0
27/07/2023
9.48
 262,300 9.44 9.67 9.39 0 0 0
26/07/2023
9.44
 210,900 9.35 9.57 9.35 0 0 0
25/07/2023
9.35
 425,100 9.76 9.76 9.25 0 0 0
24/07/2023
9.76
 202,800 9.76 9.99 9.57 0 0 0
21/07/2023
9.76
 1,336,700 9.15 9.76 9.62 0 200 -0.0
20/07/2023
9.15
 10,700 9.15 9.16 9.08 0 0 0
19/07/2023
9.15
 80,200 9.16 9.16 9.12 0 0 0
18/07/2023
9.16
 45,600 9.21 9.21 9.13 0 0 0
17/07/2023
9.21
 101,800 9.16 9.25 9.16 0 500 -0.0
14/07/2023
9.16
 68,000 9.21 9.21 9.13 0 0 0
13/07/2023
9.21
 239,200 9.12 9.25 9.12 0 500 -0.0
12/07/2023
9.12
 37,700 9.15 9.15 9.09 0 0 0
11/07/2023
9.15
 82,200 9.14 9.16 9.12 0 2,400 -0.0
10/07/2023
9.14
 113,800 9.07 9.21 8.98 0 0 0
07/07/2023
9.07
 39,900 9.07 9.12 9.00 0 0 0
06/07/2023
9.07
 56,400 9.03 9.13 9.01 0 0 0
05/07/2023
9.03
 94,500 9.08 9.12 9.02 0 0 0
04/07/2023
9.08
 113,300 9.11 9.16 9.07 0 300 -0.0
03/07/2023
9.11
 70,300 9.11 9.25 9.02 0 0 0
30/06/2023
9.11
 57,000 9.13 9.13 8.98 0 0 0
29/06/2023
9.13
 34,100 9.30 9.30 9.13 0 0 0
28/06/2023
9.30
 55,800 9.30 9.35 9.16 0 0 0
27/06/2023
9.30
 149,500 9.16 9.30 9.16 0 0 0
26/06/2023
9.16
 188,900 9.30 9.30 9.11 0 0 0
23/06/2023
9.30
 224,700 9.39 9.39 9.16 0 50,000 -0.5
22/06/2023
9.39
 91,500 9.44 9.48 9.35 0 300 -0.0
21/06/2023
9.44
 504,200 9.16 9.48 9.15 0 20,000 -0.2
20/06/2023
9.16
 74,500 9.15 9.16 9.08 0 0 0
19/06/2023
9.15
 32,000 9.21 9.25 9.07 0 0 0
16/06/2023
9.21
 144,500 9.21 9.25 9.10 0 0 0
15/06/2023
9.21
 84,000 9.21 9.21 9.07 0 0 0
14/06/2023
9.21
 287,200 9.21 9.35 9.14 0 0 0
13/06/2023
9.21
 215,500 9.35 9.35 9.21 0 0 0
12/06/2023
9.35
 147,600 9.39 9.39 9.21 0 0 0
09/06/2023
9.39
 157,500 9.48 9.48 9.30 0 0 0
08/06/2023
9.48
 486,300 9.39 9.76 9.30 0 0 0
07/06/2023
9.39
 322,200 9.35 9.71 9.30 0 0 0
06/06/2023
9.35
 198,700 9.30 9.53 9.25 0 0 0
05/06/2023
9.30
 142,500 9.39 9.62 9.30 0 0 0
02/06/2023
9.39
 299,100 9.57 9.80 9.30 0 0 0
01/06/2023
9.57
 409,100 9.62 10.17 9.39 0 0 0
31/05/2023
9.62
 790,900 9.00 9.62 9.16 0 0 0
30/05/2023
9.00
 588,900 8.41 9.00 8.41 0 0 0
29/05/2023
8.41
 70,800 8.34 8.43 8.35 0 0 0
26/05/2023
8.34
 52,600 8.34 8.42 8.34 0 0 0
25/05/2023
8.34
 75,100 8.38 8.47 8.34 0 0 0
24/05/2023
8.38
 56,900 8.43 8.46 8.38 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
23/05/2023
8.43
 71,200 8.29 8.52 8.31 0 0 0
22/05/2023
8.29
 104,400 8.25 8.34 8.25 0 400 -0.0
19/05/2023
8.25
 136,100 8.27 8.36 8.22 0 0 0
18/05/2023
8.27
 72,800 8.43 8.51 8.25 0 400 -0.0
17/05/2023
8.43
 93,700 8.51 8.74 8.38 0 0 0
16/05/2023
8.51
 404,500 8.25 8.78 8.25 0 0 0
15/05/2023
8.25
 47,600 8.25 8.28 8.22 0 100 -0.0
12/05/2023
8.25
 66,000 8.26 8.28 8.22 0 0 0
11/05/2023
8.26
 126,900 8.20 8.29 8.22 0 0 0
10/05/2023
8.20
 118,800 8.22 8.25 8.19 0 0 0
09/05/2023
8.22
 42,200 8.26 8.33 8.18 0 0 0
08/05/2023
8.26
 112,200 8.34 8.34 8.20 0 0 0
05/05/2023
8.34
 148,800 8.36 8.38 8.25 0 400 -0.0
04/05/2023
8.36
 74,100 8.30 8.40 8.25 0 0 0
28/04/2023
8.30
 190,800 8.11 8.47 8.11 0 0 0
27/04/2023
8.11
 82,800 8.13 8.17 7.93 0 0 0
26/04/2023
8.13
 109,100 8.03 8.20 7.85 0 30,000 -0.3
25/04/2023
8.03
 71,800 8.13 8.20 8.02 0 0 -0.0
24/04/2023
8.13
 17,600 8.11 8.38 8.02 0 0 -0.0
21/04/2023
8.11
 153,300 8.11 8.39 8.07 0 0 -0.0
20/04/2023
8.11
 25,200 8.11 8.11 8.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |