CTCP Điện lực Khánh Hòa (khp)

10.95
-0.20
(-1.79%)
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
(2026-02-23) 		-0.70 -5.91% 443,300 0 0
10.50
11.85
10.95
2 tháng
(2026-01-19) 		-1 -8.23% 781,700 -300 -0.0
10.50
12.25
10.95
3 tháng
(2025-12-18) 		-1.35 -10.80% 994,700 -1,200 -0.0
10.50
12.50
10.95
6 tháng
(2025-09-19) 		-1.45 -11.51% 4,205,800 -11,700 -0.1
10.50
13.40
10.95
12 tháng
(2025-03-24) 		0.62 5.87% 20,557,900 -31,208 -0.4
8.81
13.40
10.95
24 tháng
(2024-03-28) 		2.74 32.63% 76,242,500 -58,672 -0.7
8.31
14.74
10.95
36 tháng
(2023-04-03) 		3.63 48.26% 103,840,400 -464,122 -4.5
7.48
14.74
10.95
60 tháng
(2021-04-13) 		5.64 102.41% 252,470,500 -4,825,809 -48.1
4.68
19.23
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2013
3.42
 394,470 3.36 3.45 3.29 35,220 0 0.4
20/05/2013
3.36
 124,440 3.29 3.36 3.29 14,810 0 0.2
17/05/2013
3.29
 99,710 3.26 3.29 3.20 42,550 0 0.4
16/05/2013
3.26
 125,800 3.20 3.29 3.20 0 35,600 -0.4
15/05/2013
3.20
 197,410 3.33 3.33 3.17 3,900 64,400 -0.6
14/05/2013
3.33
 213,360 3.36 3.36 3.29 101,130 0 1.1
13/05/2013: Cổ tức tiền mặt tỉ lệ: 9%
13/05/2013
3.36
 349,050 3.36 3.58 3.36 2,000 5,000 -0.0
10/05/2013
3.36
 270,250 3.42 3.42 3.36 0 10,000 -0.1
09/05/2013
3.42
 187,880 3.39 3.42 3.36 0 0 0
08/05/2013
3.39
 180,990 3.39 3.42 3.36 27,000 0 0.3
07/05/2013
3.39
 327,300 3.42 3.44 3.39 0 0 0
06/05/2013
3.42
 343,620 3.39 3.47 3.39 0 4,100 -0.0
03/05/2013
3.39
 585,430 3.27 3.47 3.30 85,550 0 1.0
02/05/2013
3.27
 116,630 3.27 3.30 3.27 500 0 0.0
26/04/2013
3.27
 76,860 3.30 3.30 3.27 0 0 0
25/04/2013
3.30
 89,110 3.30 3.33 3.27 0 0 0
24/04/2013
3.30
 190,580 3.30 3.33 3.27 0 0 0
23/04/2013
3.30
 109,710 3.27 3.33 3.30 5,000 0 0.1
22/04/2013
3.27
 278,000 3.18 3.30 3.21 97,870 0 1.1
18/04/2013
3.18
 86,260 3.18 3.18 3.15 0 0 0
17/04/2013
3.18
 101,670 3.18 3.24 3.18 0 0 0
16/04/2013
3.18
 123,230 3.15 3.24 3.10 0 0 0
15/04/2013
3.15
 186,460 3.18 3.21 3.10 0 0 0
12/04/2013
3.18
 213,400 3.24 3.33 3.15 0 0 0
11/04/2013
3.24
 180,510 3.30 3.33 3.21 100 0 0.0
10/04/2013
3.30
 277,000 3.42 3.42 3.30 0 0 0
09/04/2013
3.42
 166,510 3.39 3.42 3.27 36,000 0 0.4
08/04/2013
3.39
 247,300 3.33 3.47 3.33 54,000 0 0.6
05/04/2013
3.33
 362,860 3.13 3.33 3.13 0 0 0
04/04/2013
3.13
 165,840 3.10 3.13 3.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |