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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |