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)
30/08/2007
3.69
 22,060 3.66 3.69 3.60 0 0 0
29/08/2007
3.66
 16,390 3.72 3.72 3.60 0 0 0
28/08/2007
3.72
 13,830 3.89 3.89 3.72 100 0 0
27/08/2007
3.89
 65,280 3.80 3.98 3.83 0 8,880 0
24/08/2007
3.80
 129,070 3.62 3.80 3.80 0 100,000 0
23/08/2007
3.62
 27,690 3.46 3.62 3.62 0 0 0
22/08/2007
3.46
 27,430 3.60 3.60 3.46 0 0 0
21/08/2007
3.60
 15,640 3.72 3.72 3.60 0 0 0
20/08/2007
3.72
 7,380 3.72 3.72 3.66 50 0 0
17/08/2007
3.72
 5,690 3.72 3.72 3.72 0 0 0
16/08/2007
3.72
 20,640 3.77 3.77 3.72 0 0 0
15/08/2007
3.77
 9,840 3.84 3.84 3.72 0 0 0
14/08/2007
3.84
 22,270 3.83 3.89 3.83 0 0 0
13/08/2007
3.83
 50,690 3.97 3.97 3.83 20 7,250 0
10/08/2007
3.97
 9,000 4.06 4.06 3.97 0 750 0
09/08/2007
4.06
 11,500 4.02 4.06 3.98 100 0 0
08/08/2007
4.02
 2,300 4.06 4.06 3.98 0 0 0
07/08/2007
4.06
 9,280 4.02 4.06 3.95 100 0 0
06/08/2007
4.02
 29,560 4.18 4.18 4.02 20,020 4,000 0
03/08/2007
4.18
 23,150 4.30 4.30 4.18 20,320 0 0
02/08/2007
4.30
 25,490 4.24 4.30 4.16 20,010 0 0
01/08/2007
4.24
 22,110 4.18 4.24 4.18 20,000 0 0
31/07/2007
4.18
 35,520 4.12 4.18 4.04 33,540 0 0
30/07/2007
4.12
 25,800 4.23 4.23 4.08 0 0 0
27/07/2007
4.23
 29,390 4.21 4.24 4.23 20,000 0 0
26/07/2007
4.21
 28,200 4.30 4.30 4.21 20,000 20,000 0
25/07/2007
4.30
 41,580 4.30 4.30 4.24 33,260 15,000 0
24/07/2007
4.30
 36,230 4.30 4.30 4.19 20,000 50 0
23/07/2007
4.30
 38,680 4.35 4.35 4.30 20,000 10,000 0
20/07/2007
4.35
 40,610 4.30 4.35 4.30 6,870 11,000 0
19/07/2007
4.30
 25,250 4.24 4.30 4.20 19,450 0 0
18/07/2007
4.24
 30,890 4.18 4.24 4.18 20,000 0 0
17/07/2007
4.18
 30,290 4.18 4.18 4.18 13,630 2,800 0
16/07/2007
4.18
 35,200 4.30 4.30 4.18 23,500 200 0
13/07/2007
4.30
 31,390 4.31 4.31 4.30 20,000 0 0
12/07/2007
4.31
 23,780 4.35 4.37 4.31 20,000 0 0
11/07/2007
4.35
 26,700 4.35 4.41 4.35 20,000 0 0
10/07/2007
4.35
 23,040 4.19 4.35 4.30 19,190 0 0
09/07/2007
4.19
 21,660 4.17 4.23 4.17 13,950 0 0
06/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 15/1 (Volume + 6.67%, Ratio=0.07)
06/07/2007
4.17
 21,060 3.97 4.17 3.95 16,510 0 0
05/07/2007
3.97
 62,870 4.03 4.03 3.92 10,100 0 0
04/07/2007
4.03
 43,780 3.92 4.03 3.81 12,360 0 0
03/07/2007
3.92
 30,520 4.07 4.07 3.92 15,000 0 0
02/07/2007
4.07
 30,400 4.28 4.28 4.07 350 0 0
29/06/2007
4.28
 66,250 4.20 4.35 4.24 10,800 0 0
28/06/2007
4.20
 14,120 4.24 4.24 4.19 0 3,000 0
27/06/2007
4.24
 22,900 4.35 4.35 4.24 0 0 0
26/06/2007
4.35
 66,090 4.35 4.35 4.35 45,000 17,830 0
25/06/2007
4.35
 51,500 4.35 4.35 4.35 45,000 0 0
22/06/2007
4.35
 63,310 4.35 4.35 4.35 45,250 35,250 0
21/06/2007
4.35
 69,950 4.34 4.36 4.35 45,000 40,000 0
20/06/2007
4.34
 72,520 4.35 4.41 4.34 45,000 31,110 0
19/06/2007
4.35
 70,980 4.35 4.41 4.35 45,000 26,760 0
18/06/2007
4.35
 66,080 4.41 4.41 4.35 45,500 41,880 0
15/06/2007
4.41
 64,630 4.33 4.41 4.35 45,000 26,000 0
14/06/2007
4.33
 33,710 4.33 4.41 4.33 20,000 16,430 0
13/06/2007
4.33
 42,280 4.33 4.35 4.33 18,720 25,100 0
12/06/2007
4.33
 30,680 4.31 4.33 4.27 1,200 7,000 0
11/06/2007
4.31
 23,280 4.38 4.38 4.30 200 150 0
08/06/2007
4.38
 66,960 4.46 4.46 4.38 7,000 30,960 0
07/06/2007
4.46
 119,050 4.35 4.57 4.41 10,580 97,850 0
06/06/2007
4.35
 95,030 4.41 4.41 4.24 15,990 55,000 0
05/06/2007
4.41
 48,640 4.57 4.57 4.41 0 0 0
04/06/2007
4.57
 30,740 4.79 4.79 4.57 0 0 0
01/06/2007
4.79
 50,390 5.01 5.01 4.79 3,200 1,000 0
31/05/2007
5.01
 186,580 5.04 5.12 5.01 2,000 21,190 0
30/05/2007
5.04
 204,290 4.80 5.04 5.04 6,000 29,000 0
29/05/2007
4.80
 73,950 4.57 4.80 4.80 0 11,800 0
28/05/2007
4.57
 73,310 4.56 4.57 4.56 1,200 10,000 0
25/05/2007
4.56
 55,260 4.38 4.56 4.38 0 1,010 0
24/05/2007
4.38
 93,430 4.45 4.67 4.38 14,360 0 0
23/05/2007
4.45
 104,850 4.24 4.45 4.35 11,420 11,000 0
22/05/2007
4.24
 47,170 4.24 4.24 4.24 1,000 0 0
21/05/2007
4.24
 37,820 4.24 4.24 4.20 6,000 1,000 0
18/05/2007
4.24
 47,080 4.24 4.24 4.15 23,610 3,000 0
17/05/2007
4.24
 21,950 4.24 4.24 4.24 2,500 0 0
16/05/2007
4.24
 13,460 4.32 4.32 4.14 5,000 2,000 0
15/05/2007
4.32
 38,470 4.30 4.35 4.32 0 0 0
14/05/2007
4.30
 30,950 4.24 4.35 4.24 1,000 0 0
11/05/2007
4.24
 29,270 4.19 4.24 4.19 2,000 0 0
10/05/2007
4.19
 16,700 4.26 4.26 4.18 7,790 0 0
09/05/2007
4.26
 33,660 4.36 4.36 4.26 12,300 6,000 0
08/05/2007
4.36
 39,460 4.24 4.41 4.35 6,000 300 0
07/05/2007
4.24
 22,460 4.14 4.24 4.14 5,000 0 0
04/05/2007
4.14
 16,640 4.24 4.24 4.14 5,000 100 0
03/05/2007
4.24
 17,720 4.16 4.24 4.19 4,000 0 0
02/05/2007
4.16
 16,980 4.24 4.24 4.14 0 0 0
25/04/2007
4.24
 46,660 4.13 4.30 4.24 7,000 0 0
24/04/2007
4.13
 43,300 4.14 4.14 3.98 12,500 0 0
23/04/2007
4.14
 30,990 4.35 4.35 4.14 19,900 1,500 0
20/04/2007
4.35
 82,940 4.43 4.45 4.35 20,000 0 0
19/04/2007
4.43
 95,730 4.22 4.43 4.43 16,150 0 0
18/04/2007
4.22
 80,510 4.03 4.22 3.83 0 0 0
17/04/2007
4.03
 8,200 4.23 4.23 4.03 0 0 0
16/04/2007
4.23
 12,670 4.45 4.45 4.23 0 0 0
13/04/2007
4.45
 31,450 4.68 4.68 4.45 1,000 0 0
12/04/2007
4.68
 25,470 4.90 4.90 4.68 0 300 0
11/04/2007
4.90
 26,660 4.95 4.95 4.79 0 0 0
10/04/2007
4.95
 25,450 4.84 5.01 4.90 0 100 0
09/04/2007
4.84
 29,980 5.01 5.01 4.79 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |