CTCP Điện lực Khánh Hòa (khp)

11.95
-0.05
(-0.42%)
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
(2025-12-29) 		-0.25 -2.02% 388,500 -900 -0.0
12
12.50
12
2 tháng
(2025-12-01) 		-0.20 -1.62% 682,400 -900 -0.0
12
12.80
12
3 tháng
(2025-10-30) 		-0.70 -5.45% 1,396,500 -1,200 -0.0
12
12.95
12
6 tháng
(2025-08-01) 		-0.15 -1.22% 5,795,400 -12,200 -0.2
12
13.40
12
12 tháng
(2025-02-03) 		0.47 4.02% 28,818,100 -31,935 -0.4
8.81
13.40
12
24 tháng
(2024-02-15) 		3.80 45.49% 78,250,200 -109,873 -1.2
8.31
14.74
12
36 tháng
(2023-02-13) 		5.79 91.03% 105,841,800 -457,924 -4.3
6.34
14.74
12
60 tháng
(2021-02-23) 		6.99 135.39% 257,896,800 -6,256,909 -58.7
4.68
19.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
3.10
 94,390 3.10 3.10 3.07 0 0 0
02/04/2013
3.10
 109,620 3.04 3.15 3.04 0 810 -0.0
01/04/2013
3.04
 42,570 3.01 3.10 3.01 0 0 0
29/03/2013
3.01
 47,410 3.01 3.04 2.98 0 0 0
28/03/2013
3.01
 70,690 3.04 3.07 3.01 0 0 0
27/03/2013
3.04
 20,100 3.04 3.07 3.01 0 0 0
26/03/2013
3.04
 34,650 3.07 3.10 3.04 0 0 0
25/03/2013
3.07
 48,040 3.10 3.10 3.04 850 0 0.0
22/03/2013
3.10
 54,750 3.15 3.15 3.04 9,000 0 0.1
21/03/2013
3.15
 94,870 3.15 3.18 3.10 31,000 0 0.3
20/03/2013
3.15
 43,270 3.13 3.15 3.10 0 0 0
19/03/2013
3.13
 100,420 3.10 3.15 3.07 31,500 0 0.3
18/03/2013
3.10
 81,810 2.98 3.18 2.95 27,000 0 0.3
15/03/2013
2.98
 50,270 2.95 3.01 2.95 16,500 0 0.2
14/03/2013
2.95
 88,780 2.95 2.98 2.89 0 0 0
13/03/2013
2.95
 39,920 3.01 3.04 2.95 0 0 0
12/03/2013
3.01
 28,970 3.01 3.01 2.95 0 0 0
11/03/2013
3.01
 56,590 2.92 3.01 2.89 0 0 0
08/03/2013
2.92
 28,800 2.89 2.92 2.87 0 0 0
07/03/2013
2.89
 22,580 2.92 2.92 2.89 0 0 0
06/03/2013
2.92
 16,890 2.81 2.92 2.84 0 0 0
05/03/2013
2.81
 120,670 2.89 2.89 2.78 0 0 0
04/03/2013
2.89
 154,300 3.01 3.01 2.84 0 0 0
01/03/2013
3.01
 17,110 3.01 3.04 2.98 40 0 0.0
28/02/2013
3.01
 14,200 2.95 3.04 2.95 0 0 0
27/02/2013
2.95
 210,680 2.98 2.98 2.89 0 0 0
26/02/2013
2.98
 209,190 3.15 3.15 2.98 0 0 0
25/02/2013
3.15
 158,920 3.21 3.21 3.10 100 0 0.0
22/02/2013
3.21
 158,510 3.15 3.36 3.07 0 0 0
21/02/2013
3.15
 670,340 3.21 3.42 3.15 0 0 0
20/02/2013
3.21
 402,300 3.01 3.21 3.01 60,000 0 0.6
19/02/2013
3.01
 211,080 2.98 3.07 2.95 5,000 0 0.1
18/02/2013
2.98
 276,840 2.81 2.98 2.87 30,000 0 0.3
08/02/2013
2.81
 112,080 2.75 2.81 2.72 34,270 0 0.3
07/02/2013
2.75
 23,680 2.75 2.78 2.75 0 0 0
06/02/2013
2.75
 96,750 2.66 2.75 2.63 1,500 0 0.0
05/02/2013
2.66
 31,360 2.60 2.66 2.55 1,000 0 0.0
04/02/2013
2.60
 159,170 2.69 2.69 2.60 0 0 0
01/02/2013
2.69
 121,370 2.69 2.69 2.60 10,000 0 0.1
31/01/2013
2.69
 167,890 2.78 2.78 2.63 5,000 0 0.0
30/01/2013
2.78
 269,580 2.75 2.87 2.75 5,000 0 0.0
29/01/2013
2.75
 124,880 2.58 2.75 2.75 0 10 -0.0
28/01/2013
2.58
 44,500 2.43 2.58 2.58 0 0 0
25/01/2013
2.43
 22,090 2.43 2.46 2.43 0 0 0
24/01/2013
2.43
 36,990 2.40 2.43 2.37 0 0 0
23/01/2013
2.40
 12,270 2.40 2.40 2.40 0 0 0
22/01/2013
2.40
 36,910 2.46 2.46 2.40 0 0 0
21/01/2013
2.46
 16,500 2.46 2.46 2.43 0 0 0
18/01/2013
2.46
 20,720 2.46 2.46 2.40 0 8,400 -0.1
17/01/2013
2.46
 35,280 2.49 2.52 2.43 0 16,980 -0.1
16/01/2013
2.49
 43,270 2.46 2.52 2.46 0 0 0
15/01/2013
2.46
 52,600 2.43 2.46 2.40 0 0 0
14/01/2013
2.43
 9,920 2.43 2.43 2.40 0 0 0
11/01/2013
2.43
 51,560 2.40 2.43 2.40 8,400 0 0.1
10/01/2013
2.40
 78,000 2.43 2.43 2.37 8,500 0 0.1
09/01/2013
2.43
 35,200 2.43 2.46 2.43 0 0 0
08/01/2013
2.43
 25,750 2.40 2.43 2.40 0 0 0
07/01/2013
2.40
 32,820 2.37 2.43 2.37 0 0 0
04/01/2013
2.37
 43,580 2.37 2.37 2.37 0 0 0
03/01/2013
2.37
 19,160 2.40 2.40 2.34 0 0 0
02/01/2013
2.40
 16,660 2.37 2.40 2.32 500 4,300 -0.0
28/12/2012
2.37
 29,300 2.37 2.37 2.32 20,000 0 0.2
27/12/2012
2.37
 45,270 2.37 2.37 2.32 750 0 0.0
26/12/2012
2.37
 16,200 2.32 2.37 2.32 0 0 0
25/12/2012
2.32
 12,870 2.32 2.32 2.32 0 0 0
24/12/2012
2.32
 35,710 2.32 2.32 2.29 0 5,700 -0.0
21/12/2012
2.32
 21,980 2.32 2.34 2.26 2,020 0 0.0
20/12/2012
2.32
 36,870 2.37 2.40 2.32 2,000 0 0.0
19/12/2012
2.37
 23,910 2.32 2.37 2.29 0 19,980 -0.2
18/12/2012
2.32
 16,170 2.32 2.32 2.29 0 10,020 -0.1
17/12/2012
2.32
 14,000 2.32 2.32 2.32 0 0 0
14/12/2012
2.32
 400 2.32 2.34 2.32 0 0 0
13/12/2012
2.32
 12,490 2.34 2.40 2.32 0 0 0
12/12/2012
2.34
 44,620 2.32 2.34 2.26 2,000 0 0.0
11/12/2012
2.32
 3,800 2.32 2.32 2.26 0 0 0
10/12/2012
2.32
 18,970 2.29 2.34 2.26 2,710 0 0.0
07/12/2012
2.29
 16,750 2.29 2.32 2.26 6,010 0 0.0
06/12/2012
2.29
 9,190 2.29 2.29 2.26 6,880 0 0.1
05/12/2012
2.29
 25,110 2.26 2.29 2.26 7,900 0 0.1
04/12/2012
2.26
 18,370 2.26 2.26 2.23 2,000 0 0.0
03/12/2012
2.26
 1,290 2.26 2.26 2.23 0 0 0
30/11/2012
2.26
 43,700 2.26 2.26 2.23 18,000 0 0.1
29/11/2012
2.26
 9,870 2.26 2.26 2.23 5,000 0 0.0
28/11/2012
2.26
 18,620 2.26 2.26 2.23 3,280 0 0.0
27/11/2012
2.26
 43,500 2.23 2.26 2.20 32,100 700 0.2
26/11/2012
2.23
 8,210 2.23 2.23 2.20 0 0 0
23/11/2012
2.23
 31,850 2.23 2.23 2.20 6,500 0 0.0
22/11/2012
2.23
 1,330 2.23 2.23 2.20 700 0 0.0
21/11/2012
2.23
 17,570 2.23 2.23 2.20 15,000 0 0.1
20/11/2012
2.23
 2,510 2.20 2.23 2.17 0 0 0
19/11/2012
2.20
 7,410 2.17 2.20 2.20 0 0 0
16/11/2012
2.17
 15,210 2.17 2.20 2.17 0 0 0
15/11/2012
2.17
 29,620 2.20 2.20 2.17 0 0 0
14/11/2012
2.20
 18,130 2.23 2.23 2.20 0 0 0
13/11/2012
2.23
 89,350 2.20 2.23 2.20 1,000 0 0.0
12/11/2012
2.20
 17,800 2.20 2.23 2.20 0 0 0
09/11/2012
2.20
 12,590 2.23 2.23 2.20 300 0 0.0
08/11/2012
2.23
 4,540 2.23 2.23 2.20 0 0 0
07/11/2012: Cổ tức tiền mặt tỉ lệ: 5%
07/11/2012
2.23
 4,930 2.23 2.29 2.20 2,000 0 0.0
06/11/2012
2.23
 80,290 2.20 2.23 2.17 0 10 -0

Chính sách bảo mật | Điều khoản sử dụng |