CTCP Điện lực Khánh Hòa (khp)

12.45
0
(0%)

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
(2025-05-07)
2.30 22.66% 7,022,000 -7,400 -0.1
10.15
12.45
12.45
2 tháng
(2025-04-08)
3.25 35.33% 9,325,300 -7,408 -0.1
9.20
12.45
12.45
3 tháng
(2025-03-10)
1.50 13.70% 11,742,100 -11,733 -0.1
9.20
12.45
12.45
6 tháng
(2024-12-09)
-1.25 -9.12% 36,963,500 -18,772 -0.2
9.20
15.40
12.45
12 tháng
(2024-06-11)
2.75 28.38% 59,575,900 -29,572 -0.3
9.20
15.40
12.45
24 tháng
(2023-06-19)
3.30 36.03% 85,487,000 -404,773 -3.9
7.94
15.40
12.45
36 tháng
(2022-06-22)
3.86 44.99% 116,265,000 -521,809 -5.2
5.30
15.40
12.45
60 tháng
(2020-07-02)
7.87 171.92% 266,516,730 -11,248,861 -90.4
4.19
20.09
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/04/2007
5.01
15,800 5.12 5.12 5.01 0 0 0
05/04/2007
5.12
24,780 5.19 5.19 5.12 0 0 0
04/04/2007
5.19
39,560 4.95 5.19 4.95 0 0 0
03/04/2007
4.95
41,020 5.09 5.09 4.90 0 300 0
02/04/2007
5.09
151,920 5.36 5.50 5.09 1,100 6,000 0
30/03/2007
5.36
51,830 5.10 5.36 5.36 0 0 0
29/03/2007
5.10
51,900 4.87 5.10 5.10 0 1,500 0
28/03/2007
4.87
36,770 5.12 5.12 4.87 0 0 0
27/03/2007
5.12
30,380 5.38 5.38 5.12 15,000 0 0
26/03/2007
5.38
58,830 5.66 5.66 5.38 0 0 0
23/03/2007
5.66
117,490 5.93 5.93 5.66 300 0 0
22/03/2007
5.93
82,670 6.20 6.20 5.93 300 0 0
21/03/2007
6.20
102,360 6.53 6.53 6.20 100 19,800 0
20/03/2007
6.53
221,780 6.26 6.53 6.53 4,180 8,220 0
19/03/2007
6.26
143,400 5.99 6.26 6.26 0 0 0
16/03/2007
5.99
188,330 5.71 5.99 5.55 6,000 1,100 0
15/03/2007
5.71
114,510 5.99 5.99 5.71 1,000 0 0
14/03/2007
5.99
275,540 5.99 6.10 5.99 34,770 0 0
13/03/2007
5.99
365,340 5.88 5.99 5.88 20,130 11,200 0
12/03/2007
5.88
435,760 6.15 6.15 5.88 11,320 200 0
09/03/2007
6.15
34,740 5.88 6.15 6.15 0 0 0
08/03/2007
5.88
33,840 5.61 5.88 5.88 0 0 0
07/03/2007: Cổ tức tiền mặt tỉ lệ: 4.4%
07/03/2007
5.61
45,520 5.37 5.61 5.55 0 0 0
06/03/2007
5.37
74,800 5.12 5.37 5.37 0 0 0
05/03/2007
5.12
292,780 4.89 5.12 5.12 3,900 0 0
02/03/2007
4.89
475,150 4.66 4.89 4.89 11,410 0 0
01/03/2007
4.66
278,450 4.44 4.66 4.66 39,690 0 0
28/02/2007
4.44
71,180 4.24 4.44 4.44 0 0 0
27/02/2007
4.24
20,540 4.05 4.24 4.24 0 0 0
26/02/2007
4.05
52,630 3.86 4.05 4.05 0 0 0
15/02/2007
3.86
177,030 3.68 3.86 3.86 0 2,400 0
14/02/2007
3.68
139,580 3.51 3.68 3.68 0 0 0
13/02/2007
3.51
155,600 3.34 3.51 3.45 0 300 0
12/02/2007
3.34
125,960 3.31 3.34 3.31 32,500 1,000 0
09/02/2007
3.31
57,350 3.34 3.34 3.31 0 0 0
08/02/2007
3.34
96,810 3.29 3.34 3.31 0 0 0
07/02/2007
3.29
125,470 3.29 3.34 3.29 26,400 0 0
06/02/2007
3.29
99,460 3.31 3.31 3.29 0 0 0
05/02/2007
3.31
96,690 3.29 3.45 3.31 0 0 0
02/02/2007
3.29
16,950 3.24 3.29 3.29 0 0 0
01/02/2007
3.24
24,930 3.29 3.29 3.24 5,500 0 0
31/01/2007
3.29
44,490 3.34 3.39 3.29 21,700 0 0
30/01/2007
3.34
116,950 3.34 3.34 3.34 9,900 0 0
29/01/2007
3.34
108,620 3.29 3.34 3.29 0 0 0
26/01/2007
3.29
65,540 3.34 3.34 3.29 0 1,550 0
25/01/2007
3.34
111,500 3.31 3.34 3.34 3,000 0 0
24/01/2007
3.31
103,820 3.29 3.34 3.31 700 0 0
23/01/2007
3.29
123,220 3.29 3.29 3.24 0 0 0
22/01/2007
3.29
105,270 3.34 3.34 3.24 0 0 0
19/01/2007
3.34
117,380 3.34 3.45 3.34 10,200 0 0
18/01/2007
3.34
102,260 3.45 3.45 3.34 0 0 0
17/01/2007
3.45
370,030 3.45 3.61 3.45 2,250 0 0
16/01/2007
3.45
237,870 3.29 3.45 3.40 700 0 0
15/01/2007
3.29
136,360 3.18 3.29 3.18 0 2,000 0
12/01/2007
3.18
103,190 3.29 3.29 3.18 300 100 0
11/01/2007
3.29
140,550 3.40 3.40 3.24 940 0 0
10/01/2007
3.40
179,150 3.45 3.45 3.34 0 0 0
09/01/2007
3.45
248,170 3.45 3.45 3.34 0 0 0
08/01/2007
3.45
407,010 3.51 3.68 3.45 600 0 0
05/01/2007
3.51
182,300 3.34 3.51 3.51 0 2,600 0
04/01/2007
3.34
139,180 3.19 3.34 3.34 0 0 0
03/01/2007
3.19
75,030 3.04 3.19 3.19 0 0 0
02/01/2007
3.04
73,520 2.90 3.04 3.04 0 0 0
29/12/2006
2.90
160,630 2.77 2.90 2.90 0 0 0
28/12/2006
2.77
147,190 2.64 2.77 2.77 0 0 0
27/12/2006
2.64
17,460 2.63 2.64 2.64 0 0 0
12/12/2006
2.63
113,600 2.59 2.80 2.57 0 0 0
11/12/2006
2.59
133,500 2.56 2.66 2.56 0 0 0
08/12/2006
2.56
99,900 2.48 2.59 2.49 0 0 0
07/12/2006
2.48
62,900 2.50 2.50 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |