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) 		-0.65 -5.49% 440,100 0 0
10.50
11.85
11.15
2 tháng
(2026-01-16) 		-1 -8.20% 783,800 -300 -0.0
10.50
12.25
11.15
3 tháng
(2025-12-17) 		-1.20 -9.68% 993,400 -1,200 -0.0
10.50
12.50
11.15
6 tháng
(2025-09-18) 		-1.30 -10.40% 4,259,100 -11,700 -0.1
10.50
13.40
11.15
12 tháng
(2025-03-24) 		0.67 6.34% 20,554,700 -31,208 -0.4
8.81
13.40
11.15
24 tháng
(2024-03-27) 		2.70 31.76% 76,336,300 -58,672 -0.7
8.31
14.74
11.15
36 tháng
(2023-04-03) 		3.68 48.93% 103,837,200 -464,122 -4.5
7.48
14.74
11.15
60 tháng
(2021-04-12) 		5.51 96.98% 252,886,400 -5,073,809 -50.0
4.68
19.23
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
2.07
 58,390 2.04 2.07 2.04 0 0 0
23/04/2012
2.04
 37,750 2.09 2.09 2.04 0 0 0
20/04/2012
2.09
 45,760 2.09 2.09 2.04 0 0 0
19/04/2012
2.09
 53,750 2.12 2.12 2.04 0 0 0
18/04/2012
2.12
 100,350 2.09 2.14 2.07 0 0 0
17/04/2012
2.09
 59,980 2.09 2.14 2.07 0 740 -0.0
16/04/2012
2.09
 72,780 2.02 2.12 1.99 0 200 -0.0
13/04/2012
2.02
 25,330 2.07 2.07 1.99 0 200 -0.0
12/04/2012
2.07
 148,160 2.02 2.09 2.02 0 200 -0.0
11/04/2012
2.02
 145,180 1.99 2.02 1.97 0 200 -0.0
10/04/2012
1.99
 61,940 1.97 1.99 1.94 0 0 0
09/04/2012
1.97
 63,400 1.97 1.97 1.94 0 2,000 -0.0
06/04/2012
1.97
 13,910 1.97 1.97 1.94 0 0 0
05/04/2012
1.97
 2,560 1.94 1.97 1.92 0 0 0
04/04/2012
1.94
 40,100 1.97 1.97 1.94 0 0 0
03/04/2012
1.97
 28,040 1.92 1.97 1.92 2,000 0 0.0
30/03/2012
1.92
 77,090 1.94 1.94 1.89 1,500 0 0.0
29/03/2012
1.94
 32,500 1.97 1.97 1.94 0 0 0
28/03/2012
1.97
 54,430 1.97 1.97 1.92 0 0 0
27/03/2012
1.97
 73,930 1.99 1.99 1.94 0 0 0
26/03/2012
1.99
 96,890 1.97 2.02 1.92 0 10,000 -0.1
23/03/2012
1.97
 96,570 1.94 1.99 1.94 0 0 0
22/03/2012
1.94
 37,620 1.99 2.02 1.94 0 0 0
21/03/2012
1.99
 82,600 1.99 2.02 1.94 0 0 0
20/03/2012
1.99
 105,780 1.92 1.99 1.92 48,160 2,000 0.4
19/03/2012
1.92
 82,580 1.92 1.94 1.89 0 4,800 -0.0
16/03/2012
1.92
 54,400 1.92 1.94 1.89 18,000 0 0.1
15/03/2012
1.92
 39,600 1.89 1.92 1.89 0 0 0
14/03/2012
1.89
 42,030 1.89 1.94 1.87 10,000 0 0.1
13/03/2012
1.89
 47,750 1.89 1.89 1.84 0 0 0
12/03/2012
1.89
 16,090 1.92 1.92 1.89 0 100 -0.0
09/03/2012
1.92
 12,170 1.94 1.94 1.89 0 2,900 -0.0
08/03/2012
1.94
 19,260 1.97 1.97 1.89 0 0 0
07/03/2012
1.97
 35,190 1.97 1.97 1.92 0 0 0
06/03/2012
1.97
 130,820 1.99 2.07 1.92 59,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |