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)
14/09/2012
2.17
 20,920 2.15 2.17 2.17 0 0 0
13/09/2012
2.15
 24,100 2.15 2.17 2.12 0 0 0
12/09/2012
2.15
 13,100 2.15 2.15 2.15 0 0 0
11/09/2012
2.15
 13,050 2.15 2.15 2.12 0 0 0
10/09/2012
2.15
 62,900 2.15 2.17 2.15 9,800 0 0.1
07/09/2012
2.15
 12,800 2.15 2.17 2.15 0 0 0
06/09/2012
2.15
 5,430 2.15 2.15 2.15 0 0 0
05/09/2012
2.15
 41,510 2.20 2.20 2.15 0 0 0
04/09/2012
2.20
 18,330 2.17 2.20 2.17 0 0 0
31/08/2012
2.17
 11,850 2.17 2.17 2.17 0 0 0
30/08/2012
2.17
 10,640 2.17 2.20 2.17 0 0 0
29/08/2012
2.17
 51,400 2.12 2.17 2.15 0 0 0
28/08/2012
2.12
 18,650 2.15 2.15 2.09 0 0 0
27/08/2012
2.15
 18,400 2.17 2.17 2.09 0 0 0
24/08/2012
2.17
 46,950 2.12 2.17 2.07 0 0 0
23/08/2012
2.12
 78,160 2.15 2.17 2.07 0 0 0
22/08/2012
2.15
 39,580 2.15 2.17 2.15 0 0 0
21/08/2012
2.15
 92,190 2.23 2.23 2.12 0 0 0
20/08/2012
2.23
 91,850 2.17 2.23 2.17 0 0 0
17/08/2012
2.17
 14,750 2.17 2.17 2.17 0 0 0
16/08/2012
2.17
 7,800 2.17 2.17 2.17 0 0 0
15/08/2012
2.17
 19,440 2.23 2.23 2.17 0 0 0
14/08/2012
2.23
 53,810 2.17 2.23 2.17 0 0 0
13/08/2012
2.17
 19,090 2.23 2.23 2.17 0 0 0
10/08/2012
2.23
 50,610 2.23 2.23 2.17 0 0 0
09/08/2012
2.23
 29,100 2.20 2.23 2.20 0 0 0
08/08/2012
2.20
 42,030 2.26 2.26 2.17 0 0 0
07/08/2012
2.26
 38,920 2.26 2.26 2.20 0 0 0
06/08/2012
2.26
 15,000 2.17 2.26 2.23 0 0 0
03/08/2012
2.17
 53,510 2.26 2.26 2.17 0 0 0
02/08/2012
2.26
 10 2.23 2.26 2.26 0 0 0
01/08/2012
2.23
 20,770 2.23 2.23 2.20 0 0 0
31/07/2012
2.23
 19,060 2.20 2.23 2.20 0 0 0
30/07/2012
2.20
 21,440 2.26 2.26 2.20 0 0 0
27/07/2012
2.26
 17,000 2.26 2.26 2.26 0 0 0
26/07/2012
2.26
 30,120 2.26 2.26 2.17 0 0 0
25/07/2012
2.26
 19,110 2.26 2.26 2.20 0 0 0
24/07/2012
2.26
 10,360 2.26 2.26 2.17 0 4,630 -0.0
23/07/2012
2.26
 22,900 2.26 2.26 2.17 0 4,000 -0.0
20/07/2012
2.26
 67,770 2.26 2.28 2.20 0 2,200 -0.0
19/07/2012
2.26
 17,150 2.20 2.26 2.20 0 1,400 -0.0
18/07/2012
2.20
 6,020 2.20 2.20 2.17 0 1,500 -0.0
17/07/2012
2.20
 22,280 2.17 2.20 2.12 0 1,500 -0.0
16/07/2012
2.17
 18,000 2.20 2.20 2.17 0 0 0
13/07/2012
2.20
 32,800 2.12 2.20 2.15 0 0 0
12/07/2012
2.12
 12,030 2.15 2.15 2.12 0 0 0
11/07/2012
2.15
 31,190 2.12 2.15 2.12 0 0 0
10/07/2012
2.12
 13,210 2.09 2.12 2.09 0 0 0
09/07/2012
2.09
 22,530 2.15 2.15 2.09 100 0 0.0
06/07/2012
2.15
 27,250 2.17 2.17 2.15 0 0 0
05/07/2012
2.17
 10,170 2.15 2.17 2.12 0 0 0
04/07/2012
2.15
 8,460 2.15 2.17 2.15 0 0 0
03/07/2012
2.15
 27,390 2.17 2.17 2.12 0 0 0
02/07/2012
2.17
 17,230 2.17 2.26 2.17 0 0 0
29/06/2012
2.17
 44,420 2.20 2.23 2.17 0 0 0
28/06/2012
2.20
 26,780 2.12 2.20 2.12 0 0 0
27/06/2012
2.12
 31,590 2.12 2.15 2.12 0 0 0
26/06/2012
2.12
 109,010 2.15 2.15 2.09 0 0 0
25/06/2012
2.15
 32,330 2.17 2.20 2.15 0 0 0
22/06/2012
2.17
 14,190 2.20 2.20 2.17 0 0 0
21/06/2012
2.20
 7,910 2.20 2.23 2.20 0 0 0
20/06/2012
2.20
 20,000 2.20 2.20 2.17 0 0 0
19/06/2012
2.20
 23,600 2.23 2.23 2.17 0 0 0
18/06/2012
2.23
 25,470 2.23 2.26 2.20 0 0 0
15/06/2012
2.23
 12,670 2.20 2.23 2.17 0 0 0
14/06/2012
2.20
 46,800 2.23 2.23 2.17 0 0 0
13/06/2012
2.23
 50,090 2.20 2.23 2.17 0 0 0
12/06/2012
2.20
 32,460 2.23 2.23 2.20 0 0 0
11/06/2012
2.23
 75,440 2.26 2.28 2.23 0 0 0
08/06/2012
2.26
 66,860 2.26 2.28 2.23 500 0 0.0
07/06/2012
2.26
 20,780 2.23 2.28 2.26 310 0 0.0
06/06/2012
2.23
 57,360 2.20 2.23 2.17 0 0 0
05/06/2012
2.20
 45,440 2.17 2.20 2.12 0 0 0
04/06/2012
2.17
 66,230 2.20 2.23 2.12 0 0 0
01/06/2012
2.20
 38,210 2.20 2.28 2.17 0 0 0
31/05/2012
2.20
 56,610 2.23 2.23 2.17 200 0 0.0
30/05/2012
2.23
 13,760 2.23 2.26 2.23 0 0 0
29/05/2012
2.23
 21,530 2.23 2.23 2.17 720 0 0.0
28/05/2012
2.23
 37,630 2.23 2.31 2.17 2,500 0 0.0
25/05/2012
2.23
 31,660 2.15 2.23 2.17 0 3,000 -0.0
24/05/2012
2.15
 108,930 2.23 2.23 2.15 4,500 0 0.0
23/05/2012
2.23
 105,120 2.28 2.28 2.20 13,000 0 0.1
22/05/2012
2.28
 91,310 2.20 2.28 2.20 33,100 0 0.3
21/05/2012
2.20
 82,050 2.12 2.20 2.17 0 3,840 -0.0
18/05/2012
2.12
 155,240 2.20 2.23 2.12 35,000 0 0.3
17/05/2012
2.20
 86,040 2.12 2.20 2.15 20,000 0 0.2
16/05/2012
2.12
 156,300 2.20 2.23 2.12 0 0 0
15/05/2012
2.20
 177,600 2.31 2.31 2.20 40 0 0.0
14/05/2012
2.31
 135,550 2.42 2.45 2.31 0 3,000 -0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2012
2.42
 159,150 2.45 2.47 2.34 300 0 0.0
10/05/2012
2.45
 242,060 2.50 2.50 2.45 0 5,000 -0.0
09/05/2012
2.50
 172,650 2.55 2.60 2.50 10,000 5,000 0.1
08/05/2012
2.55
 444,880 2.45 2.55 2.40 0 100 -0.0
07/05/2012
2.45
 378,770 2.35 2.45 2.40 0 0 0
04/05/2012
2.35
 324,500 2.24 2.35 2.24 5,000 200 0.0
03/05/2012
2.24
 164,210 2.27 2.29 2.24 5,000 3,000 0.0
02/05/2012
2.27
 188,210 2.19 2.29 2.17 0 8,000 -0.1
27/04/2012
2.19
 27,670 2.19 2.19 2.17 0 4,000 -0.0
26/04/2012
2.19
 82,720 2.14 2.19 2.12 0 0 0
25/04/2012
2.14
 210,810 2.07 2.14 2.07 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |