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)
19/04/2023
8.11
 177,100 8.02 8.29 8.10 0 0 -0.0
18/04/2023
8.02
 50,900 8.11 8.14 7.93 0 0 -0.0
17/04/2023
8.11
 57,700 8.22 8.40 8.01 0 0 -0.0
14/04/2023
8.22
 63,800 8.46 8.54 8.20 0 0 -0.0
13/04/2023
8.46
 59,100 8.56 8.73 8.34 0 0 -0.0
12/04/2023
8.56
 320,700 8.11 8.65 8.11 0 49 -0.0
11/04/2023
8.11
 68,300 8.10 8.11 7.95 5,000 0 0.0
10/04/2023
8.10
 81,200 8.13 8.14 8.02 0 0 0.0
07/04/2023
8.13
 81,500 8.11 8.20 8.02 200 0 0.0
06/04/2023
8.11
 188,500 7.81 8.11 7.84 0 0 0.0
05/04/2023
7.81
 146,200 7.81 8.02 7.78 300 0 0.0
04/04/2023
7.81
 111,900 7.85 7.93 7.78 5,600 0 0.0
03/04/2023
7.85
 204,800 7.76 8.11 7.76 400 20,000 -0.2
31/03/2023
7.76
 443,500 7.26 7.76 7.22 0 4 -0.0
30/03/2023
7.26
 84,500 7.26 7.29 7.24 0 100 -0.0
29/03/2023
7.26
 63,400 7.24 7.31 7.22 0 0 0
28/03/2023
7.24
 53,700 7.24 7.29 7.22 0 0 0
27/03/2023
7.24
 129,300 7.18 7.44 7.13 0 0 0
24/03/2023
7.18
 71,500 7.13 7.22 7.13 0 0 0
23/03/2023
7.13
 94,500 7.11 7.22 7.03 0 0 0
22/03/2023
7.11
 22,500 7.03 7.12 7.04 0 0 0
21/03/2023
7.03
 14,800 7.05 7.05 7.00 50 0 0.0
20/03/2023
7.05
 41,800 7.13 7.13 7.01 39 0 0.0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/03/2023
7.13
 95,700 6.94 7.23 7.05 0 0 0.0
16/03/2023
6.94
 16,000 6.97 6.97 6.94 200 0 0.0
15/03/2023
6.97
 131,100 6.94 6.99 6.91 100 0 0.0
14/03/2023
6.94
 29,800 6.91 6.94 6.87 0 0 0.0
13/03/2023
6.91
 55,400 6.93 6.95 6.82 0 0 0.0
10/03/2023
6.93
 48,500 6.95 6.95 6.80 0 0 0.0
09/03/2023
6.95
 138,300 6.95 6.96 6.79 0 0 0.0
08/03/2023
6.95
 71,700 6.87 6.95 6.87 4,000 0 0.0
07/03/2023
6.87
 26,200 6.89 6.89 6.79 100 0 0.0
06/03/2023
6.89
 182,600 6.81 6.90 6.63 0 0 0.0
03/03/2023
6.81
 22,900 6.89 6.90 6.81 150 0 0.0
02/03/2023
6.89
 68,900 6.80 6.91 6.79 0 0 -0.0
01/03/2023
6.80
 16,700 6.77 6.80 6.72 0 37 -0.0
28/02/2023
6.77
 38,000 6.76 6.81 6.71 0 0 0.0
27/02/2023
6.76
 32,200 6.77 6.77 6.58 800 300 0.0
24/02/2023
6.77
 84,400 6.78 6.79 6.68 0 0 0.0
23/02/2023
6.78
 29,700 6.84 6.84 6.70 0 0 0.0
22/02/2023
6.84
 36,700 6.90 6.90 6.83 0 0 0.0
21/02/2023
6.90
 97,700 6.89 6.90 6.79 0 0 0.0
20/02/2023
6.89
 95,500 6.77 6.91 6.77 0 0 0.0
17/02/2023
6.77
 36,600 6.79 6.91 6.77 0 0 0.0
16/02/2023
6.79
 42,400 6.74 6.79 6.53 200 0 0.0
15/02/2023
6.74
 14,200 6.63 6.81 6.65 0 0 0.0
14/02/2023
6.63
 41,700 6.64 6.70 6.56 0 0 0.0
13/02/2023
6.64
 82,900 6.95 6.95 6.64 700 0 0.0
10/02/2023
6.95
 46,100 7.09 7.20 6.87 0 0 0.0
09/02/2023
7.09
 72,600 7.20 7.20 7.04 3,000 0 0.0
08/02/2023
7.20
 45,800 7.29 7.29 7.12 0 0 -0.3
07/02/2023
7.29
 194,300 7.04 7.37 7.12 0 30,000 -0.3
06/02/2023
7.04
 147,200 6.91 7.20 6.70 0 0 0.0
03/02/2023
6.91
 35,800 6.88 7.08 6.89 0 0 0.0
02/02/2023
6.88
 76,300 7.16 7.16 6.85 0 0 0.0
01/02/2023
7.16
 100,400 7.17 7.32 7.12 100 0 0.0
31/01/2023
7.17
 93,400 7.12 7.29 7.05 0 2,000 -0.0
30/01/2023
7.12
 146,600 7.24 7.41 7.12 3,000 0 0.0
27/01/2023
7.24
 209,600 6.95 7.37 7.12 0 2,000 -0.0
19/01/2023
6.95
 115,800 6.79 6.95 6.79 0 0 -0.0
18/01/2023
6.79
 198,800 6.62 6.79 6.62 0 0 -0.0
17/01/2023
6.62
 72,500 6.58 6.74 6.58 0 0 -0.0
16/01/2023
6.58
 30,000 6.53 6.62 6.53 0 0 -0.0
13/01/2023
6.53
 47,100 6.52 6.70 6.45 0 0 -0.0
12/01/2023
6.52
 26,600 6.43 6.52 6.43 0 0 -0.0
11/01/2023
6.43
 63,500 6.43 6.51 6.40 0 46 -0.0
10/01/2023
6.43
 155,200 6.48 6.48 6.42 0 0 0.0
09/01/2023
6.48
 43,200 6.53 6.53 6.29 0 0 0.0
06/01/2023
6.53
 57,900 6.62 6.62 6.47 0 0 0.0
05/01/2023
6.62
 49,200 6.53 6.62 6.29 0 0 0.0
04/01/2023
6.53
 44,600 6.48 6.70 6.49 0 0 0.0
03/01/2023
6.48
 49,900 6.36 6.49 6.07 0 0 0.0
30/12/2022
6.36
 42,100 6.37 6.45 6.28 100 0 0.0
29/12/2022
6.37
 86,300 6.37 6.45 6.32 0 0 0.0
28/12/2022
6.37
 36,900 6.32 6.62 6.28 0 0 0.0
27/12/2022
6.32
 76,100 6.45 6.45 6.24 0 0 0.0
26/12/2022
6.45
 60,700 6.45 6.62 6.24 1,500 0 0.0
23/12/2022
6.45
 236,400 6.27 6.62 6.27 0 0 -0
22/12/2022
6.27
 38,100 6.12 6.51 6.03 0 0 -0
21/12/2022
6.12
 49,500 6.53 6.61 6.08 0 0 -0
20/12/2022
6.53
 41,000 6.74 6.74 6.42 0 0 -0
19/12/2022
6.74
 79,400 6.70 6.86 6.60 0 0 -0
16/12/2022
6.70
 139,900 6.61 6.79 6.37 0 5 -0
15/12/2022
6.61
 11,800 6.54 6.70 6.49 0 0 -0.0
14/12/2022
6.54
 40,600 6.53 6.70 6.38 0 0 -0.0
13/12/2022
6.53
 14,800 6.37 6.53 6.29 0 0 -0.0
12/12/2022
6.37
 20,200 6.53 6.62 6.30 0 2,300 -0.0
09/12/2022
6.53
 32,400 6.33 6.57 6.32 0 0 0.2
08/12/2022
6.33
 50,500 6.29 6.70 6.21 0 0 0.2
07/12/2022
6.29
 43,800 6.58 6.62 6.19 0 0 0.2
06/12/2022
6.58
 114,300 7.04 7.07 6.58 30,000 0 0.2
05/12/2022
7.04
 164,000 6.84 7.32 6.80 0 4 -0.0
02/12/2022
6.84
 91,300 6.83 7.12 6.49 0 0 -0.0
01/12/2022
6.83
 118,100 6.70 6.91 6.24 0 0 -0.0
30/11/2022
6.70
 74,800 6.66 7.04 6.66 0 0 -0.0
29/11/2022
6.66
 332,100 6.22 6.66 6.22 0 1,000 -0.0
28/11/2022
6.22
 440,300 5.82 6.22 5.91 0 800 -0.0
25/11/2022
5.82
 59,500 5.69 5.86 5.47 0 0 -0.2
24/11/2022
5.69
 55,900 5.74 5.79 5.61 0 0 -0.2
23/11/2022
5.74
 73,200 5.91 5.94 5.74 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |