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)
05/03/2012
1.99
 82,830 1.92 1.99 1.92 23,000 0 0.2
02/03/2012
1.92
 26,270 1.89 1.94 1.89 0 0 0
01/03/2012
1.89
 31,730 1.92 1.92 1.89 3,000 0 0.0
29/02/2012
1.92
 10,840 1.92 1.92 1.87 0 0 0
28/02/2012
1.92
 50,410 1.97 2.02 1.92 30,320 0 0.2
27/02/2012
1.97
 66,000 1.89 1.97 1.89 15,000 0 0.1
24/02/2012
1.89
 95,890 1.89 1.92 1.87 23,000 0 0.2
23/02/2012
1.89
 9,120 1.89 1.92 1.87 0 0 0
22/02/2012
1.89
 2,310 1.89 1.89 1.82 0 0 0
21/02/2012
1.89
 54,950 1.89 1.92 1.82 10,190 0 0.1
20/02/2012
1.89
 31,660 1.84 1.89 1.87 20,000 0 0.1
17/02/2012
1.84
 6,100 1.84 1.87 1.82 0 0 0
16/02/2012
1.84
 23,300 1.82 1.84 1.82 0 0 0
15/02/2012
1.82
 22,300 1.87 1.87 1.82 0 0 0
14/02/2012
1.87
 3,170 1.87 1.87 1.79 0 0 0
13/02/2012
1.87
 91,770 1.79 1.87 1.79 9,000 20,860 -0.1
10/02/2012
1.79
 34,000 1.82 1.82 1.79 0 0 0
09/02/2012
1.82
 65,930 1.82 1.84 1.79 6,670 0 0.0
08/02/2012
1.82
 33,200 1.84 1.84 1.82 0 0 0
07/02/2012
1.84
 107,830 1.84 1.84 1.77 2,000 0 0.0
06/02/2012
1.84
 50,190 1.87 1.87 1.82 2,000 0 0.0
03/02/2012
1.87
 39,730 1.92 1.94 1.87 1,000 0 0.0
02/02/2012
1.92
 52,600 1.92 1.92 1.89 0 0 0
01/02/2012
1.92
 16,170 1.92 1.94 1.89 0 0 0
31/01/2012
1.92
 62,820 1.89 1.92 1.89 20,000 6,770 0.1
30/01/2012
1.89
 18,530 1.87 1.89 1.87 0 4,860 -0.0
20/01/2012
1.87
 16,710 1.84 1.87 1.79 14,400 10 0.1
19/01/2012
1.84
 49,390 1.82 1.84 1.82 29,000 30,570 -0.0
18/01/2012
1.82
 34,410 1.79 1.82 1.79 27,800 33,050 -0.0
17/01/2012
1.79
 10,510 1.77 1.79 1.77 160 0 0.0
16/01/2012
1.77
 15,180 1.77 1.79 1.77 580 500 0.0
13/01/2012
1.77
 26,250 1.77 1.79 1.77 0 0 0
12/01/2012
1.77
 18,950 1.79 1.79 1.74 0 0 0
11/01/2012
1.79
 47,300 1.77 1.79 1.79 30,200 0 0.2
10/01/2012
1.77
 15,470 1.71 1.77 1.71 0 0 0
09/01/2012
1.71
 14,200 1.71 1.71 1.71 0 240 -0.0
06/01/2012
1.71
 21,200 1.74 1.74 1.71 0 0 0
05/01/2012
1.74
 7,300 1.77 1.77 1.74 0 0 0
04/01/2012
1.77
 51,500 1.74 1.77 1.74 0 24,850 -0.2
03/01/2012
1.74
 13,100 1.71 1.74 1.71 0 0 0
30/12/2011
1.71
 5,350 1.69 1.71 1.69 0 990 -0.0
29/12/2011
1.69
 9,840 1.69 1.69 1.66 0 0 0
28/12/2011
1.69
 19,200 1.66 1.69 1.66 0 0 0
27/12/2011
1.66
 25,800 1.69 1.69 1.66 0 0 0
26/12/2011
1.69
 14,750 1.71 1.71 1.66 0 0 0
23/12/2011
1.71
 29,590 1.71 1.71 1.69 0 0 0
22/12/2011
1.71
 32,360 1.71 1.74 1.69 0 0 0
21/12/2011
1.71
 28,600 1.71 1.74 1.71 0 6,000 -0.0
20/12/2011
1.71
 80,670 1.74 1.74 1.71 20,000 0 0.1
19/12/2011
1.74
 65,210 1.74 1.77 1.74 0 0 0
16/12/2011
1.74
 22,000 1.71 1.74 1.71 0 0 0
15/12/2011
1.71
 27,500 1.74 1.74 1.71 0 0 0
14/12/2011
1.74
 25,500 1.74 1.74 1.71 0 0 0
13/12/2011
1.74
 37,570 1.77 1.77 1.71 0 0 0
12/12/2011
1.77
 16,010 1.74 1.77 1.74 0 0 0
09/12/2011
1.74
 25,020 1.77 1.77 1.74 1,000 0 0.0
08/12/2011
1.77
 17,670 1.82 1.82 1.77 0 0 0
07/12/2011
1.82
 27,910 1.82 1.82 1.79 0 0 0
06/12/2011
1.82
 19,140 1.82 1.82 1.79 0 0 0
05/12/2011
1.82
 55,640 1.74 1.82 1.74 0 0 0
02/12/2011
1.74
 110 1.77 1.79 1.74 0 0 0
01/12/2011
1.77
 15,810 1.74 1.79 1.74 0 0 0
30/11/2011
1.74
 24,710 1.74 1.77 1.74 0 0 0
29/11/2011
1.74
 17,680 1.71 1.77 1.71 0 0 0
28/11/2011
1.71
 4,510 1.69 1.77 1.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |