CTCP Điện lực Khánh Hòa (khp)

12
-0.15
(-1.23%)
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
(2025-12-29) 		-0.25 -2.02% 388,500 -900 -0.0
12
12.50
12
2 tháng
(2025-12-01) 		-0.20 -1.62% 682,400 -900 -0.0
12
12.80
12
3 tháng
(2025-10-30) 		-0.70 -5.45% 1,396,500 -1,200 -0.0
12
12.95
12
6 tháng
(2025-08-01) 		-0.15 -1.22% 5,795,400 -12,200 -0.2
12
13.40
12
12 tháng
(2025-02-03) 		0.47 4.02% 28,818,100 -31,935 -0.4
8.81
13.40
12
24 tháng
(2024-02-15) 		3.80 45.49% 78,250,200 -109,873 -1.2
8.31
14.74
12
36 tháng
(2023-02-13) 		5.79 91.03% 105,841,800 -457,924 -4.3
6.34
14.74
12
60 tháng
(2021-02-23) 		6.99 135.39% 257,896,800 -6,256,909 -58.7
4.68
19.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2011
1.86
 25,480 1.86 1.86 1.84 0 0 0
06/07/2011
1.86
 18,800 1.86 1.86 1.84 0 0 0
05/07/2011
1.86
 32,220 1.86 1.86 1.84 0 0 0
04/07/2011
1.86
 13,090 1.86 1.86 1.82 0 0 0
01/07/2011
1.86
 16,620 1.86 1.86 1.84 0 0 0
30/06/2011
1.86
 20,640 1.89 1.89 1.84 0 0 0
29/06/2011
1.89
 11,420 1.86 1.89 1.86 0 0 0
28/06/2011
1.86
 24,270 1.86 1.86 1.84 0 0 0
27/06/2011
1.86
 38,360 1.89 1.89 1.84 0 0 0
24/06/2011
1.89
 28,710 1.89 1.89 1.86 5,000 0 0.0
23/06/2011
1.89
 31,830 1.89 1.89 1.86 0 0 0
22/06/2011
1.89
 26,760 1.89 1.91 1.89 0 0 0
21/06/2011
1.89
 23,310 1.86 1.91 1.89 0 0 0
20/06/2011
1.86
 25,080 1.86 1.89 1.86 0 0 0
17/06/2011
1.86
 30,630 1.93 1.93 1.86 0 0 0
16/06/2011
1.93
 18,250 1.89 1.93 1.86 0 0 0
15/06/2011
1.89
 42,290 1.96 1.96 1.89 1,000 0 0.0
14/06/2011
1.96
 37,370 1.98 2.03 1.93 0 0 0
13/06/2011
1.98
 16,780 1.98 1.98 1.91 0 5,000 -0.0
10/06/2011
1.98
 48,810 1.98 2.03 1.98 0 0 0
09/06/2011
1.98
 13,710 1.93 1.98 1.89 200 0 0.0
08/06/2011
1.93
 56,900 1.91 1.96 1.89 0 0 0
07/06/2011
1.91
 39,080 1.84 1.91 1.86 0 0 0
06/06/2011
1.84
 17,990 1.89 1.89 1.82 0 0 0
03/06/2011
1.89
 48,570 1.89 1.96 1.79 0 0 0
02/06/2011
1.89
 51,510 1.82 1.89 1.86 10,000 0 0.1
01/06/2011
1.82
 71,480 1.74 1.82 1.72 20,000 0 0.2
31/05/2011
1.74
 21,390 1.74 1.74 1.72 0 0 0
30/05/2011
1.74
 28,570 1.79 1.79 1.72 10,000 0 0.1
27/05/2011
1.79
 19,850 1.74 1.79 1.74 0 0 0
26/05/2011
1.74
 80,800 1.72 1.74 1.65 0 0 0
25/05/2011
1.72
 37,830 1.79 1.84 1.72 5,000 0 0.0
24/05/2011
1.79
 46,900 1.86 1.86 1.79 10,000 0 0.1
23/05/2011
1.86
 28,300 1.86 1.86 1.79 8,000 0 0.1
20/05/2011
1.86
 26,610 1.89 1.89 1.82 5,000 500 0.0
19/05/2011
1.89
 10,130 1.89 1.89 1.89 0 0 0
18/05/2011
1.89
 16,620 1.86 1.89 1.82 0 0 0
17/05/2011
1.86
 22,310 1.96 1.98 1.86 0 0 0
16/05/2011
1.96
 31,520 2.00 2.00 1.93 11,010 0 0.1
13/05/2011
2.00
 9,760 2.05 2.05 1.98 0 200 -0.0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2011
2.05
 56,250 2.00 2.05 2.03 10,000 0 0.1
11/05/2011
2.00
 8,700 2.03 2.03 2.00 0 0 0
10/05/2011
2.03
 13,920 2.03 2.03 2.00 0 0 0
09/05/2011
2.03
 37,240 2.00 2.03 1.96 10,000 0 0.1
06/05/2011
2.00
 34,530 1.98 2.03 2.00 0 5,000 -0.0
05/05/2011
1.98
 42,340 2.05 2.05 1.98 0 7,000 -0.1
04/05/2011
2.05
 41,360 2.03 2.05 2.03 0 0 0
29/04/2011
2.03
 48,890 2.00 2.03 1.98 0 0 0
28/04/2011
2.00
 31,030 1.94 2.03 1.94 0 0 0
27/04/2011
1.94
 54,470 2.00 2.03 1.94 80 0 0.0
26/04/2011
2.00
 17,210 2.03 2.05 2.00 0 0 0
25/04/2011
2.03
 38,200 2.00 2.05 2.00 0 0 0
22/04/2011
2.00
 23,070 2.05 2.05 2.00 0 0 0
21/04/2011
2.05
 15,650 2.03 2.07 2.03 0 0 0
20/04/2011
2.03
 21,290 2.05 2.07 2.03 0 0 0
19/04/2011
2.05
 30,600 2.03 2.07 2.00 0 0 0
18/04/2011
2.03
 1,114 2.07 2.09 2.03 0 0 0
15/04/2011
2.07
 14,230 2.07 2.09 2.07 0 0 0
14/04/2011
2.07
 8,860 2.09 2.11 2.07 0 0 0
13/04/2011
2.09
 126,320 2.07 2.13 2.09 100,000 0 1.0
08/04/2011
2.07
 50,840 2.05 2.13 2.07 4,400 0 0.0
07/04/2011
2.05
 4,580 2.07 2.07 2.03 0 0 0
06/04/2011
2.07
 13,520 2.05 2.07 2.05 0 0 0
05/04/2011
2.05
 19,440 2.05 2.07 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |