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)
25/10/2006
1.81
 4,900 1.83 1.83 1.81 0 0 0
24/10/2006
1.83
 4,700 1.84 1.84 1.81 0 0 0
23/10/2006
1.84
 900 1.84 1.86 1.80 0 0 0
20/10/2006
1.84
 2,700 1.88 1.94 1.83 0 0 0
19/10/2006
1.88
 10,000 1.89 1.89 1.87 0 0 0
18/10/2006
1.89
 3,600 1.92 1.92 1.89 0 0 0
17/10/2006
1.92
 400 1.87 1.94 1.89 0 0 0
16/10/2006
1.87
 1,200 1.94 1.94 1.86 0 0 0
13/10/2006: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2006
1.94
 15,400 1.91 1.95 1.94 0 0 0
12/10/2006
1.91
 3,800 1.90 1.92 1.90 0 0 0
11/10/2006
1.90
 18,500 1.90 1.90 1.89 0 0 0
10/10/2006
1.90
 11,800 1.90 1.92 1.89 0 0 0
09/10/2006
1.90
 14,900 1.91 1.91 1.89 0 0 0
06/10/2006
1.91
 18,600 1.91 1.92 1.90 0 0 0
05/10/2006
1.91
 9,300 1.91 1.94 1.90 0 0 0
04/10/2006
1.91
 10,700 1.90 1.95 1.90 0 0 0
03/10/2006
1.90
 11,900 1.91 1.92 1.90 0 0 0
02/10/2006
1.91
 9,800 1.91 1.91 1.90 0 0 0
29/09/2006
1.91
 23,900 1.90 1.93 1.90 0 0 0
28/09/2006
1.90
 6,700 1.92 1.92 1.90 0 0 0
27/09/2006
1.92
 24,300 1.93 2.00 1.91 0 0 0
26/09/2006
1.93
 5,500 1.92 2.03 1.92 0 0 0
25/09/2006
1.92
 10,100 1.91 1.93 1.90 0 0 0
22/09/2006
1.91
 7,200 1.92 1.93 1.90 0 0 0
21/09/2006
1.92
 10,700 1.92 1.93 1.91 0 0 0
20/09/2006
1.92
 5,200 1.92 1.93 1.92 0 0 0
19/09/2006
1.92
 9,400 1.91 1.92 1.91 0 0 0
18/09/2006
1.91
 5,900 1.92 1.92 1.91 0 0 0
15/09/2006
1.92
 6,100 1.92 1.92 1.90 0 0 0
14/09/2006
1.92
 2,600 1.91 1.95 1.90 0 0 0
13/09/2006
1.91
 9,200 1.91 1.94 1.89 0 0 0
12/09/2006
1.91
 13,000 1.97 1.97 1.91 0 0 0
11/09/2006
1.97
 7,000 1.97 1.98 1.95 0 0 0
08/09/2006
1.97
 8,300 1.98 1.98 1.95 0 0 0
07/09/2006
1.98
 15,200 1.96 2.00 1.95 0 0 0
06/09/2006
1.96
 22,500 1.98 2.00 1.90 0 0 0
05/09/2006
1.98
 17,800 1.88 2.00 1.98 0 0 0
01/09/2006
1.88
 6,100 1.85 1.90 1.85 0 0 0
31/08/2006
1.85
 3,000 1.85 1.86 1.84 0 0 0
30/08/2006
1.85
 7,100 1.86 1.86 1.79 0 0 0
29/08/2006
1.86
 3,300 1.81 1.89 1.85 0 0 0
28/08/2006
1.81
 5,000 1.81 1.83 1.80 0 0 0
25/08/2006
1.81
 4,400 1.83 1.83 1.79 0 0 0
24/08/2006
1.83
 2,600 1.84 1.84 1.81 0 0 0
23/08/2006
1.84
 10,500 1.80 1.86 1.62 0 0 0
22/08/2006
1.80
 11,400 1.90 1.90 1.74 0 0 0
21/08/2006
1.90
 8,000 1.95 1.95 1.89 0 0 0
18/08/2006
1.95
 17,300 1.95 1.96 1.93 0 0 0
17/08/2006
1.95
 30,700 1.93 1.98 1.93 0 0 0
16/08/2006
1.93
 12,400 1.84 1.95 1.90 0 0 0
15/08/2006
1.84
 20,200 1.79 1.87 1.81 0 0 0
14/08/2006
1.79
 69,700 1.78 1.90 1.78 0 0 0
11/08/2006
1.78
 10,900 1.74 1.79 1.76 0 0 0
10/08/2006
1.74
 11,300 1.73 1.75 1.74 0 0 0
09/08/2006
1.73
 5,300 1.71 1.73 1.72 0 0 0
08/08/2006
1.71
 5,700 1.73 1.74 1.69 0 0 0
07/08/2006
1.73
 12,100 1.76 1.76 1.69 0 0 0
04/08/2006
1.76
 18,700 1.71 1.77 1.74 0 0 0
03/08/2006
1.71
 8,600 1.64 1.74 1.69 0 0 0
02/08/2006
1.64
 12,800 1.65 1.67 1.49 0 0 0
01/08/2006
1.65
 13,600 1.73 1.73 1.64 0 0 0
31/07/2006
1.73
 23,800 1.78 1.85 1.70 0 0 0
28/07/2006
1.78
 25,000 1.71 1.88 1.75 0 0 0
27/07/2006
1.71
 19,200 1.66 1.77 1.68 0 0 0
26/07/2006
1.66
 11,100 1.72 1.74 1.64 0 0 0
25/07/2006
1.72
 18,200 1.88 1.88 1.70 0 0 0
24/07/2006
1.88
 11,900 2.05 2.05 1.85 0 0 0
21/07/2006
2.05
 8,100 2.07 2.07 2.00 0 0 0
20/07/2006
2.07
 9,300 2.10 2.10 2.06 0 0 0
19/07/2006
2.10
 9,300 2.13 2.13 2.06 0 0 0
18/07/2006
2.13
 9,700 2.15 2.16 2.11 0 0 0
17/07/2006
2.15
 18,500 2.18 2.18 2.11 0 0 0
14/07/2006
2.18
 2,700 2.22 2.22 2.16 0 0 0
13/07/2006
2.22
 8,000 2.24 2.25 2.19 0 0 0
12/07/2006
2.24
 6,600 2.28 2.28 2.22 0 0 0
11/07/2006
2.28
 2,100 2.24 2.37 2.27 0 0 0
10/07/2006
2.24
 3,500 2.25 2.27 2.22 0 0 0
07/07/2006
2.25
 7,000 2.24 2.29 2.22 0 0 0
06/07/2006
2.24
 16,800 2.28 2.32 2.22 0 0 0
05/07/2006
2.28
 7,300 2.31 2.32 2.22 0 0 0
04/07/2006
2.31
 7,000 2.42 2.42 2.22 0 0 0
03/07/2006
2.42
 16,800 2.38 2.43 2.37 0 0 0
30/06/2006
2.38
 6,300 2.32 2.42 2.34 0 0 0
29/06/2006
2.32
 9,900 2.32 2.37 2.32 0 0 0
28/06/2006
2.32
 9,000 2.38 2.38 2.32 0 0 0
27/06/2006
2.38
 7,500 2.49 2.49 2.35 0 0 0
26/06/2006
2.49
 3,800 2.46 2.58 2.42 0 0 0
23/06/2006
2.46
 23,800 2.27 2.48 2.43 0 0 0
22/06/2006
2.27
 23,700 2.23 2.45 2.11 0 0 0
21/06/2006
2.23
 13,400 2.42 2.43 2.18 0 0 0
20/06/2006
2.42
 13,800 2.44 2.44 2.41 0 0 0
19/06/2006
2.44
 9,800 2.53 2.53 2.43 0 0 0
16/06/2006
2.53
 10,300 2.56 2.56 2.52 0 0 0
15/06/2006
2.56
 5,100 2.58 2.58 2.55 0 0 0
14/06/2006
2.58
 8,100 2.61 2.64 2.53 0 0 0
13/06/2006
2.61
 1,000 2.63 2.63 2.60 0 0 0
12/06/2006
2.63
 2,200 2.64 2.64 2.62 0 0 0
09/06/2006
2.64
 15,000 2.65 2.65 2.62 0 0 0
08/06/2006
2.65
 8,200 2.68 2.68 2.64 0 0 0
07/06/2006
2.68
 3,600 2.73 2.73 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |