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)
14/11/2008
1.42
 35,090 1.37 1.42 1.40 0 0 0
13/11/2008
1.37
 69,270 1.37 1.37 1.31 0 0 0
12/11/2008
1.37
 77,270 1.44 1.44 1.37 0 0 0
11/11/2008
1.44
 55,220 1.51 1.51 1.44 0 0 0
10/11/2008
1.51
 28,780 1.59 1.59 1.51 200 0 0
07/11/2008
1.59
 117,870 1.51 1.59 1.44 2,000 0 0
06/11/2008
1.51
 62,840 1.59 1.59 1.51 100 0 0
05/11/2008
1.59
 30,220 1.51 1.59 1.59 0 0 0
04/11/2008
1.51
 99,510 1.45 1.51 1.39 20,000 9,990 0
03/11/2008
1.45
 38,700 1.46 1.49 1.40 0 0 0
31/10/2008
1.46
 45,080 1.40 1.46 1.39 190 0 0
30/10/2008
1.40
 55,560 1.34 1.40 1.35 0 0 0
29/10/2008
1.34
 83,040 1.27 1.34 1.29 0 0 0
28/10/2008
1.27
 55,770 1.29 1.29 1.22 0 0 0
27/10/2008
1.29
 84,530 1.35 1.35 1.29 0 0 0
24/10/2008
1.35
 48,460 1.35 1.39 1.35 0 0 0
23/10/2008
1.35
 120,770 1.41 1.45 1.35 0 93,050 0
22/10/2008
1.41
 60,800 1.46 1.46 1.40 0 60,000 0
21/10/2008
1.46
 97,160 1.42 1.49 1.42 0 60,000 0
20/10/2008
1.42
 111,880 1.49 1.49 1.42 40 75,380 0
17/10/2008
1.49
 148,520 1.54 1.55 1.47 0 119,510 0
16/10/2008
1.54
 135,020 1.61 1.61 1.54 0 91,560 0
15/10/2008
1.61
 66,040 1.64 1.68 1.59 5,260 0 0
14/10/2008
1.64
 4,340 1.56 1.64 1.64 0 0 0
13/10/2008
1.56
 51,870 1.56 1.63 1.54 0 0 0
10/10/2008
1.56
 61,980 1.64 1.64 1.56 3,000 0 0
09/10/2008
1.64
 95,950 1.64 1.71 1.59 0 670 0
08/10/2008
1.64
 104,170 1.66 1.66 1.59 0 0 0
07/10/2008
1.66
 23,050 1.74 1.74 1.66 0 530 0
06/10/2008
1.74
 74,580 1.74 1.74 1.69 0 0 0
03/10/2008
1.74
 178,100 1.66 1.74 1.68 0 3,570 0
02/10/2008: Cổ tức tiền mặt tỉ lệ: 4%
02/10/2008
1.66
 102,490 1.59 1.66 1.64 0 0 0
01/10/2008
1.59
 106,760 1.55 1.62 1.55 0 10,000 0
30/09/2008
1.55
 33,590 1.62 1.62 1.55 500 0 0
29/09/2008
1.62
 57,330 1.66 1.69 1.62 100 0 0
26/09/2008
1.66
 140,260 1.59 1.66 1.60 0 47,450 0
25/09/2008
1.59
 185,030 1.60 1.62 1.53 0 149,660 0
24/09/2008
1.60
 156,010 1.67 1.67 1.60 5,350 112,300 0
23/09/2008
1.67
 260,390 1.76 1.76 1.67 10,040 172,890 0
22/09/2008
1.76
 236,040 1.69 1.76 1.76 10 141,150 0
19/09/2008
1.69
 292,770 1.61 1.69 1.54 2,840 154,280 0
18/09/2008
1.61
 31,730 1.69 1.69 1.61 3,500 1,180 0
17/09/2008
1.69
 9,680 1.77 1.77 1.69 30 9,030 0
16/09/2008
1.77
 62,150 1.86 1.86 1.77 40,000 10,740 0
15/09/2008
1.86
 88,510 1.94 2.01 1.86 0 6,500 0
12/09/2008
1.94
 6,840 2.04 2.04 1.94 0 0 0
11/09/2008
2.04
 1,070 2.14 2.14 2.04 0 0 0
10/09/2008
2.14
 27,450 2.25 2.25 2.14 0 0 0
09/09/2008
2.25
 120,670 2.16 2.26 2.20 0 38,590 0
08/09/2008
2.16
 256,320 2.06 2.16 2.08 100 120,100 0
05/09/2008
2.06
 387,000 1.97 2.06 2.06 0 242,790 0
04/09/2008
1.97
 246,610 1.88 1.97 1.95 15,240 0 0
03/09/2008
1.88
 34,490 1.80 1.88 1.88 0 20 0
29/08/2008
1.80
 29,600 1.80 1.80 1.71 1,050 0 0
28/08/2008
1.80
 46,540 1.88 1.95 1.80 20 300 0
27/08/2008
1.88
 91,380 1.80 1.88 1.86 0 0 0
26/08/2008
1.80
 43,980 1.71 1.80 1.80 0 3,200 0
25/08/2008
1.71
 26,040 1.64 1.71 1.65 0 0 0
22/08/2008
1.64
 27,400 1.71 1.73 1.64 0 0 0
21/08/2008
1.71
 25,630 1.66 1.71 1.66 40 2,560 0
20/08/2008
1.66
 9,160 1.69 1.69 1.61 0 0 0
19/08/2008
1.69
 16,280 1.77 1.77 1.69 3,030 0 0
18/08/2008
1.77
 32,820 1.71 1.77 1.72 0 0 0
15/08/2008
1.71
 19,940 1.66 1.71 1.71 0 4,700 0
14/08/2008
1.66
 45,350 1.62 1.66 1.60 2,700 4,280 0
13/08/2008
1.62
 18,770 1.67 1.69 1.62 140 9,570 0
12/08/2008
1.67
 24,370 1.64 1.69 1.65 20 0 0
11/08/2008
1.64
 11,080 1.60 1.64 1.64 20 1,500 0
08/08/2008
1.60
 17,280 1.59 1.60 1.59 3,780 0 0
07/08/2008
1.59
 8,450 1.59 1.61 1.59 0 0 0
06/08/2008
1.59
 15,100 1.59 1.62 1.55 0 0 0
05/08/2008
1.59
 14,680 1.62 1.62 1.59 20 0 0
04/08/2008
1.62
 20,030 1.60 1.62 1.56 20 0 0
01/08/2008
1.60
 12,040 1.60 1.64 1.60 0 0 0
31/07/2008
1.60
 21,910 1.65 1.65 1.60 0 0 0
30/07/2008
1.65
 31,570 1.70 1.70 1.65 0 0 0
29/07/2008
1.70
 75,270 1.66 1.70 1.61 0 37,840 0
28/07/2008
1.66
 30,190 1.71 1.71 1.66 0 18,960 0
25/07/2008
1.71
 8,920 1.76 1.76 1.71 0 2,000 0
24/07/2008
1.76
 1,210 1.81 1.81 1.76 0 1,210 0
23/07/2008
1.81
 30 1.86 1.86 1.81 0 0 0
22/07/2008
1.86
 10 1.86 1.86 1.86 0 0 0
21/07/2008
1.86
 500 1.91 1.91 1.86 0 0 0
18/07/2008
1.91
 4,560 1.95 1.95 1.91 10 0 0
17/07/2008
1.95
 42,320 1.95 2.00 1.95 2,420 20,020 0
16/07/2008
1.95
 21,410 1.97 1.98 1.92 2,010 0 0
15/07/2008
1.97
 54,690 1.92 1.97 1.95 0 20,500 0
14/07/2008
1.92
 63,150 1.87 1.92 1.88 0 20,000 0
11/07/2008
1.87
 32,540 1.84 1.87 1.83 2,000 0 0
10/07/2008
1.84
 29,550 1.83 1.87 1.82 2,020 0 0
09/07/2008
1.83
 33,100 1.80 1.84 1.75 10 9,210 0
08/07/2008
1.80
 15,640 1.80 1.80 1.75 2,360 0 0
07/07/2008
1.80
 82,790 1.84 1.89 1.80 73,820 0 0
04/07/2008
1.84
 37,380 1.80 1.84 1.83 1,110 0 0
03/07/2008
1.80
 18,830 1.75 1.80 1.77 20 0 0
02/07/2008
1.75
 45,390 1.70 1.75 1.72 17,380 0 0
01/07/2008
1.70
 31,920 1.65 1.70 1.65 23,730 0 0
30/06/2008
1.65
 6,060 1.64 1.67 1.65 3,740 0 0
27/06/2008
1.64
 17,180 1.60 1.64 1.56 0 0 0
26/06/2008
1.60
 13,470 1.65 1.69 1.60 120 0 0

Chính sách bảo mật | Điều khoản sử dụng |