CTCP Điện lực Khánh Hòa (khp)

10.05
0
(0%)
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
(2026-05-13) 		-0.30 -2.90% 278,900 -2,248 0
9.95
10.35
10.05
2 tháng
(2026-04-13) 		-0.50 -4.74% 544,200 -2,848 0
9.95
10.55
10.05
3 tháng
(2026-03-16) 		-1.15 -10.27% 917,100 -2,848 0
9.95
11.20
10.05
6 tháng
(2025-12-15) 		-2.45 -19.60% 1,926,800 -4,048 -0.0
9.95
12.60
10.05
12 tháng
(2025-06-17) 		-2.40 -19.28% 9,496,500 -22,348 -0.2
9.95
13.40
10.05
24 tháng
(2024-06-24) 		-0.37 -3.51% 68,411,800 -51,920 -0.6
8.81
14.74
10.05
36 tháng
(2023-06-28) 		1.15 12.88% 95,076,400 -356,821 -3.5
7.61
14.74
10.05
60 tháng
(2021-07-08) 		5.19 106.84% 245,994,900 -3,225,557 -36.8
4.68
19.23
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |