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)
25/06/2008
1.65
 7,480 1.64 1.69 1.65 2,120 0 0
24/06/2008
1.64
 12,050 1.60 1.64 1.59 1,400 0 0
23/06/2008
1.60
 18,570 1.65 1.70 1.60 20 0 0
20/06/2008
1.65
 630 1.70 1.70 1.65 10 0 0
19/06/2008
1.70
 2,570 1.75 1.75 1.70 20 0 0
18/06/2008
1.75
 33,890 1.77 1.80 1.75 3,250 0 0
17/06/2008
1.77
 39,460 1.75 1.77 1.77 21,720 0 0
16/06/2008
1.75
 4,360 1.72 1.75 1.75 1,950 210 0
13/06/2008
1.72
 9,800 1.70 1.72 1.72 2,550 0 0
12/06/2008
1.70
 23,030 1.67 1.70 1.65 800 0 0
11/06/2008
1.67
 22,750 1.67 1.70 1.65 2,000 0 0
10/06/2008
1.67
 9,030 1.67 1.67 1.65 0 100 0
09/06/2008
1.67
 1,840 1.70 1.70 1.67 0 0 0
06/06/2008
1.70
 28,270 1.72 1.72 1.70 20,000 0 0
05/06/2008
1.72
 22,000 1.75 1.75 1.72 19,000 0 0
04/06/2008
1.75
 12,520 1.77 1.77 1.75 12,520 0 0
03/06/2008
1.77
 18,400 1.80 1.80 1.77 12,000 0 0
02/06/2008
1.80
 100 1.82 1.82 1.80 0 0 0
30/05/2008
1.82
 100 1.86 1.86 1.82 0 0 0
29/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
28/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
27/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
26/05/2008
1.86
 80 1.89 1.89 1.86 0 0 0
23/05/2008
1.89
 590 1.93 1.93 1.89 0 0 0
22/05/2008
1.93
 2,310 1.97 1.97 1.93 10 0 0
21/05/2008
1.97
 10 2.00 2.00 1.97 0 0 0
20/05/2008
2.00
 1,340 2.04 2.04 2.00 0 0 0
19/05/2008
2.04
 2,690 2.08 2.08 2.04 10 0 0
16/05/2008
2.08
 4,230 2.11 2.11 2.08 0 0 0
15/05/2008
2.11
 2,340 2.15 2.15 2.11 0 0 0
14/05/2008
2.15
 40 2.19 2.19 2.15 0 0 0
13/05/2008
2.19
 180 2.22 2.22 2.19 80 0 0
12/05/2008
2.22
 1,150 2.26 2.26 2.22 0 0 0
09/05/2008
2.26
 3,570 2.30 2.30 2.26 100 0 0
08/05/2008
2.30
 3,580 2.33 2.33 2.30 0 0 0
07/05/2008
2.33
 1,490 2.37 2.37 2.33 0 0 0
06/05/2008
2.37
 5,120 2.41 2.41 2.37 0 0 0
05/05/2008
2.41
 6,280 2.38 2.42 2.38 1,550 0 0
29/04/2008
2.38
 14,150 2.42 2.45 2.38 900 0 0
28/04/2008
2.42
 18,430 2.38 2.42 2.38 1,400 0 0
25/04/2008
2.38
 13,580 2.42 2.42 2.38 0 4,000 0
24/04/2008
2.42
 10,810 2.47 2.47 2.42 0 0 0
23/04/2008
2.47
 310 2.52 2.52 2.47 0 0 0
22/04/2008
2.52
 3,700 2.56 2.56 2.52 0 0 0
21/04/2008
2.56
 11,640 2.61 2.61 2.56 0 0 0
18/04/2008
2.61
 15,810 2.66 2.66 2.61 0 1,000 0
17/04/2008
2.66
 27,060 2.61 2.66 2.56 0 1,970 0
16/04/2008
2.61
 4,540 2.66 2.66 2.61 510 0 0
11/04/2008
2.66
 5,190 2.71 2.71 2.66 110 0 0
10/04/2008
2.71
 830 2.76 2.76 2.71 20 0 0
09/04/2008
2.76
 17,250 2.81 2.81 2.76 1,620 0 0
08/04/2008
2.81
 39,560 2.76 2.81 2.72 3,010 0 0
07/04/2008
2.76
 2,260 2.71 2.76 2.76 0 0 0
04/04/2008
2.71
 510 2.69 2.71 2.70 0 0 0
03/04/2008
2.69
 1,720 2.66 2.69 2.66 0 0 0
02/04/2008
2.66
 1,270 2.64 2.66 2.66 0 0 0
01/04/2008
2.64
 600 2.61 2.64 2.64 0 0 0
31/03/2008
2.61
 1,880 2.59 2.61 2.61 0 0 0
28/03/2008
2.59
 2,290 2.56 2.59 2.56 0 0 0
27/03/2008
2.56
 1,150 2.54 2.56 2.56 0 0 0
26/03/2008
2.54
 45,750 2.43 2.54 2.34 10 0 0
25/03/2008
2.43
 12,490 2.55 2.55 2.43 10 1,280 0
24/03/2008
2.55
 18,880 2.67 2.67 2.55 0 0 0
21/03/2008
2.67
 28,280 2.81 2.82 2.67 0 0 0
20/03/2008
2.81
 25,070 2.87 2.93 2.81 0 2,000 0
19/03/2008
2.87
 45,670 2.99 3.05 2.85 0 3,140 0
18/03/2008
2.99
 5,750 3.14 3.14 2.99 0 0 0
17/03/2008
3.14
 30,320 3.30 3.30 3.14 0 0 0
14/03/2008
3.30
 6,930 3.33 3.33 3.25 100 0 0
13/03/2008
3.33
 17,880 3.33 3.41 3.30 0 0 0
12/03/2008
3.33
 21,120 3.28 3.42 3.19 0 0 0
11/03/2008
3.28
 29,370 3.46 3.46 3.28 3,100 0 0
10/03/2008
3.46
 56,850 3.33 3.49 3.42 0 0 0
07/03/2008
3.33
 2,510 3.18 3.33 3.33 0 0 0
06/03/2008
3.18
 10,290 3.03 3.18 3.18 0 0 0
05/03/2008
3.03
 21,330 3.19 3.19 3.03 0 0 0
04/03/2008
3.19
 10,980 3.35 3.35 3.19 0 0 0
03/03/2008: Cổ tức tiền mặt tỉ lệ: 8%
03/03/2008
3.35
 37,700 3.52 3.54 3.35 100 1,000 0
29/02/2008
3.52
 28,530 3.62 3.62 3.52 0 1,000 0
28/02/2008
3.62
 33,770 3.56 3.71 3.56 0 0 0
27/02/2008
3.56
 22,630 3.54 3.68 3.56 0 0 0
26/02/2008
3.54
 50,730 3.72 3.73 3.54 0 0 0
25/02/2008
3.72
 33,890 3.55 3.72 3.68 3,570 2,000 0
22/02/2008
3.55
 53,800 3.56 3.56 3.39 0 0 0
21/02/2008
3.56
 19,930 3.74 3.74 3.56 0 0 0
20/02/2008
3.74
 39,890 3.93 3.93 3.74 0 0 0
19/02/2008
3.93
 14,020 3.78 3.93 3.75 0 0 0
18/02/2008
3.78
 35,510 3.96 3.96 3.77 0 0 0
15/02/2008
3.96
 11,840 3.99 3.99 3.96 0 0 0
14/02/2008
3.99
 15,220 3.92 4.04 3.92 0 1,060 0
13/02/2008
3.92
 21,670 4.04 4.04 3.86 0 0 0
12/02/2008
4.04
 21,820 4.22 4.22 4.04 0 0 0
01/02/2008
4.22
 29,750 4.10 4.22 4.10 0 0 0
31/01/2008
4.10
 34,310 3.97 4.10 3.78 0 0 0
30/01/2008
3.97
 21,960 3.79 3.97 3.97 0 0 0
29/01/2008
3.79
 35,840 3.66 3.80 3.66 0 0 0
28/01/2008
3.66
 24,540 3.67 3.67 3.56 0 0 0
25/01/2008
3.67
 24,070 3.56 3.67 3.56 0 0 0
24/01/2008
3.56
 40,780 3.62 3.80 3.56 0 0 0
23/01/2008
3.62
 68,270 3.80 3.80 3.62 0 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |