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)
25/11/2011
1.69
 11,060 1.71 1.71 1.69 0 5,330 -0.0
24/11/2011
1.71
 5,700 1.74 1.77 1.71 0 0 0
23/11/2011
1.74
 25,440 1.71 1.77 1.71 0 0 0
22/11/2011
1.71
 22,620 1.69 1.71 1.69 0 0 0
21/11/2011
1.69
 36,200 1.71 1.74 1.69 16,000 0 0.1
18/11/2011
1.71
 49,880 1.74 1.77 1.71 0 14,000 -0.1
17/11/2011
1.74
 61,420 1.77 1.79 1.74 0 18,000 -0.1
16/11/2011
1.77
 34,510 1.74 1.79 1.74 0 10,500 -0.1
15/11/2011
1.74
 27,970 1.77 1.79 1.74 0 8,000 -0.1
14/11/2011
1.77
 32,670 1.79 1.79 1.74 0 8,650 -0.1
11/11/2011
1.79
 25,310 1.79 1.82 1.77 0 5,000 -0.0
10/11/2011
1.79
 42,400 1.79 1.82 1.77 0 11,890 -0.1
09/11/2011
1.79
 8,440 1.82 1.84 1.79 0 0 0
08/11/2011
1.82
 12,670 1.84 1.84 1.82 0 12,670 -0.1
07/11/2011
1.84
 33,920 1.79 1.84 1.79 13,400 0 0.1
04/11/2011
1.79
 120 1.82 1.87 1.79 0 0 0
03/11/2011
1.82
 28,240 1.79 1.82 1.79 0 0 0
02/11/2011
1.79
 21,810 1.82 1.82 1.79 0 0 0
01/11/2011
1.82
 11,810 1.84 1.84 1.82 0 0 0
31/10/2011
1.84
 40,510 1.84 1.89 1.84 0 240 -0.0
28/10/2011
1.84
 27,600 1.82 1.87 1.82 0 0 0
27/10/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/10/2011
1.82
 58,110 1.82 1.89 1.82 41,000 0 0.3
26/10/2011
1.82
 93,350 1.79 1.84 1.79 0 0 0
25/10/2011
1.79
 39,190 1.84 1.84 1.79 3,670 0 0.0
24/10/2011
1.84
 198,150 1.82 1.84 1.82 0 0 0
21/10/2011
1.82
 103,180 1.79 1.86 1.82 0 0 0
20/10/2011
1.79
 28,710 1.77 1.79 1.74 0 0 0
19/10/2011
1.77
 208,050 1.72 1.79 1.72 144,890 0 1.1
18/10/2011
1.72
 110,300 1.74 1.79 1.72 40,490 0 0.3
17/10/2011
1.74
 16,320 1.67 1.74 1.74 5,110 0 0.0
14/10/2011
1.67
 89,680 1.72 1.74 1.67 43,400 0 0.3
13/10/2011
1.72
 33,780 1.67 1.72 1.67 0 0 0
12/10/2011
1.67
 27,000 1.67 1.70 1.65 1,500 0 0.0
11/10/2011
1.67
 44,030 1.67 1.67 1.65 0 0 0
10/10/2011
1.67
 31,310 1.70 1.70 1.67 0 0 0
07/10/2011
1.70
 27,100 1.67 1.70 1.67 0 0 0
06/10/2011
1.67
 19,890 1.67 1.70 1.63 0 1,400 -0.0
05/10/2011
1.67
 10,000 1.67 1.67 1.65 0 0 0
04/10/2011
1.67
 22,100 1.67 1.70 1.65 0 0 0
03/10/2011
1.67
 21,640 1.70 1.70 1.65 0 0 0
30/09/2011
1.70
 6,270 1.70 1.70 1.70 0 0 0
29/09/2011
1.70
 36,500 1.70 1.70 1.67 0 0 0
28/09/2011
1.70
 25,850 1.72 1.72 1.70 0 0 0
27/09/2011
1.72
 24,930 1.72 1.74 1.67 0 450 -0.0
26/09/2011
1.72
 13,000 1.72 1.72 1.70 0 0 0
23/09/2011
1.72
 14,560 1.74 1.77 1.72 0 0 0
22/09/2011
1.74
 15,950 1.72 1.74 1.72 0 0 0
21/09/2011
1.72
 36,100 1.74 1.77 1.72 0 0 0
20/09/2011
1.74
 16,400 1.79 1.79 1.74 0 0 0
19/09/2011
1.79
 10,950 1.77 1.79 1.74 0 0 0
16/09/2011
1.77
 22,850 1.79 1.79 1.72 0 0 0
15/09/2011
1.79
 12,320 1.82 1.82 1.77 0 0 0
14/09/2011
1.82
 31,780 1.84 1.89 1.82 0 0 0
13/09/2011
1.84
 81,550 1.79 1.84 1.77 0 0 0
12/09/2011
1.79
 40,370 1.82 1.86 1.79 0 0 0
09/09/2011
1.82
 29,220 1.79 1.82 1.77 0 0 0
08/09/2011
1.79
 59,620 1.77 1.84 1.77 0 0 0
07/09/2011
1.77
 25,730 1.74 1.77 1.74 0 0 0
06/09/2011
1.74
 65,300 1.74 1.74 1.70 0 0 0
05/09/2011
1.74
 42,830 1.77 1.77 1.72 0 0 0
01/09/2011
1.77
 57,820 1.77 1.79 1.77 0 0 0
31/08/2011
1.77
 9,670 1.74 1.77 1.72 0 0 0
30/08/2011
1.74
 46,430 1.72 1.77 1.74 0 0 0
29/08/2011
1.72
 34,430 1.70 1.72 1.65 0 0 0
26/08/2011
1.70
 22,630 1.67 1.70 1.65 0 0 0
25/08/2011
1.67
 39,000 1.65 1.70 1.63 0 0 0
24/08/2011
1.65
 35,630 1.67 1.72 1.63 1,000 0 0.0
23/08/2011
1.67
 10,830 1.67 1.67 1.65 0 0 0
22/08/2011
1.67
 31,320 1.67 1.67 1.65 0 0 0
19/08/2011
1.67
 16,850 1.67 1.67 1.65 3,500 0 0.0
18/08/2011
1.67
 10,300 1.67 1.67 1.65 0 0 0
17/08/2011
1.67
 8,510 1.63 1.67 1.65 1,000 0 0.0
16/08/2011
1.63
 30,050 1.60 1.63 1.60 0 0 0
15/08/2011
1.60
 35,910 1.65 1.65 1.60 0 0 0
12/08/2011
1.65
 6,470 1.63 1.65 1.60 1,000 0 0.0
11/08/2011
1.63
 8,110 1.65 1.65 1.63 0 0 0
10/08/2011
1.65
 14,490 1.65 1.67 1.63 0 0 0
09/08/2011
1.65
 26,160 1.72 1.72 1.65 0 0 0
08/08/2011
1.72
 8,050 1.74 1.74 1.70 0 0 0
05/08/2011
1.74
 46,310 1.79 1.79 1.72 20,000 0 0.1
04/08/2011
1.79
 10,930 1.74 1.79 1.74 0 0 0
03/08/2011
1.74
 46,250 1.79 1.79 1.72 20,000 0 0.1
02/08/2011
1.79
 12,040 1.84 1.84 1.77 0 1,000 -0.0
01/08/2011
1.84
 12,850 1.82 1.84 1.79 0 0 0
29/07/2011
1.82
 23,600 1.84 1.84 1.79 0 0 0
28/07/2011
1.84
 16,890 1.82 1.84 1.77 0 0 0
27/07/2011
1.82
 20,450 1.82 1.84 1.77 0 0 0
26/07/2011
1.82
 30,220 1.84 1.84 1.79 0 0 0
25/07/2011
1.84
 29,000 1.86 1.86 1.84 0 0 0
22/07/2011
1.86
 10,700 1.86 1.86 1.84 3,000 0 0.0
21/07/2011
1.86
 15,140 1.84 1.86 1.84 0 0 0
20/07/2011
1.84
 142,340 1.86 1.89 1.82 0 0 0
19/07/2011
1.86
 14,970 1.86 1.86 1.84 0 0 0
18/07/2011
1.86
 720 1.84 1.86 1.82 0 0 0
15/07/2011
1.84
 16,220 1.86 1.86 1.84 0 0 0
14/07/2011
1.86
 23,900 1.89 1.89 1.82 0 0 0
13/07/2011
1.89
 14,050 1.84 1.89 1.84 0 0 0
12/07/2011
1.84
 12,850 1.86 1.86 1.84 0 0 0
11/07/2011
1.86
 16,250 1.86 1.86 1.84 0 0 0
08/07/2011
1.86
 27,220 1.86 1.86 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |