CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2012
2.20
 26,870 2.20 2.20 2.17 0 0 0
02/11/2012
2.20
 107,370 2.23 2.23 2.17 0 0 0
01/11/2012
2.23
 62,520 2.23 2.23 2.17 0 0 0
31/10/2012
2.23
 56,930 2.23 2.23 2.20 0 0 0
30/10/2012
2.23
 28,110 2.17 2.23 2.20 0 0 0
29/10/2012
2.17
 45,400 2.20 2.23 2.17 0 0 0
26/10/2012
2.20
 17,760 2.17 2.20 2.15 0 0 0
25/10/2012
2.17
 37,860 2.17 2.17 2.15 0 0 0
24/10/2012
2.17
 20,910 2.15 2.17 2.15 0 0 0
23/10/2012
2.15
 57,610 2.17 2.17 2.12 0 0 0
22/10/2012
2.17
 7,500 2.17 2.17 2.15 0 0 0
19/10/2012
2.17
 19,680 2.17 2.17 2.15 0 0 0
18/10/2012
2.17
 52,410 2.17 2.17 2.17 0 0 0
17/10/2012
2.17
 35,950 2.17 2.17 2.17 0 0 0
16/10/2012
2.17
 30,010 2.17 2.17 2.17 0 0 0
15/10/2012
2.17
 22,510 2.17 2.17 2.15 0 0 0
12/10/2012
2.17
 7,510 2.17 2.20 2.15 0 0 0
11/10/2012
2.17
 57,050 2.17 2.17 2.17 0 0 0
10/10/2012
2.17
 5,710 2.17 2.17 2.15 0 0 0
09/10/2012
2.17
 16,600 2.17 2.17 2.17 0 0 0
08/10/2012
2.17
 48,300 2.15 2.17 2.12 0 0 0
05/10/2012
2.15
 16,000 2.12 2.15 2.15 0 0 0
04/10/2012
2.12
 18,400 2.15 2.15 2.12 0 0 0
03/10/2012
2.15
 5,500 2.15 2.15 2.15 0 0 0
02/10/2012
2.15
 18,310 2.12 2.15 2.09 0 0 0
01/10/2012
2.12
 23,040 2.09 2.12 2.09 0 0 0
28/09/2012
2.09
 34,600 2.15 2.15 2.09 0 0 0
27/09/2012
2.15
 29,960 2.15 2.15 2.12 0 500 -0.0
26/09/2012
2.15
 22,480 2.15 2.15 2.12 0 0 0
25/09/2012
2.15
 23,010 2.17 2.17 2.12 0 0 0
24/09/2012
2.17
 13,200 2.17 2.17 2.15 0 0 0
21/09/2012
2.17
 4,820 2.15 2.17 2.12 0 0 0
20/09/2012
2.15
 78,810 2.17 2.17 2.12 0 0 0
19/09/2012
2.17
 60,310 2.12 2.17 2.12 0 0 0
18/09/2012
2.12
 35,510 2.17 2.17 2.12 0 0 0
17/09/2012
2.17
 13,100 2.17 2.17 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |