CTCP Điện lực Khánh Hòa (khp)

11.20
-0.05
(-0.44%)
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
(2026-02-11) 		-0.75 -6.33% 449,500 -100 -0.0
10.50
11.85
11.25
2 tháng
(2026-01-12) 		-1 -8.26% 848,800 -400 -0.0
10.50
12.25
11.25
3 tháng
(2025-12-15) 		-1.40 -11.20% 999,500 -1,200 -0.0
10.50
12.60
11.25
6 tháng
(2025-09-15) 		-1.60 -12.60% 4,404,900 -11,700 -0.1
10.50
13.40
11.25
12 tháng
(2025-03-18) 		0.19 1.70% 21,119,400 -31,208 -0.4
8.81
13.40
11.25
24 tháng
(2024-03-25) 		2.47 28.61% 76,461,900 -58,672 -0.7
8.31
14.74
11.25
36 tháng
(2023-03-29) 		4.15 59.75% 104,416,800 -464,226 -4.5
6.95
14.74
11.25
60 tháng
(2021-04-08) 		5.64 103.13% 253,423,500 -5,339,609 -52.0
4.68
19.23
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2011
2.05
 45,600 2.05 2.07 2.03 0 0 0
01/04/2011
2.05
 69,740 2.09 2.09 2.03 0 0 0
31/03/2011
2.09
 15,650 2.09 2.09 2.07 0 0 0
30/03/2011
2.09
 37,300 2.09 2.09 2.07 40 0 0.0
29/03/2011
2.09
 47,090 2.09 2.13 2.09 0 0 0
28/03/2011
2.09
 64,930 2.11 2.13 2.09 0 0 0
25/03/2011
2.11
 21,940 2.13 2.13 2.11 0 110 -0.0
24/03/2011
2.13
 10,680 2.13 2.18 2.11 0 0 0
23/03/2011
2.13
 15,140 2.13 2.13 2.13 0 0 0
22/03/2011
2.13
 83,270 2.13 2.13 2.11 0 0 0
21/03/2011
2.13
 31,350 2.18 2.18 2.13 0 0 0
18/03/2011
2.18
 57,910 2.11 2.18 2.09 0 0 0
17/03/2011
2.11
 46,910 2.09 2.13 2.09 0 0 0
16/03/2011
2.09
 30,180 2.09 2.13 2.07 0 0 0
15/03/2011
2.09
 68,290 2.11 2.13 2.09 0 0 0
14/03/2011
2.11
 37,460 2.18 2.18 2.11 0 0 0
11/03/2011
2.18
 99,710 2.18 2.22 2.18 0 0 0
10/03/2011
2.18
 64,720 2.09 2.18 2.09 0 0 0
09/03/2011
2.09
 33,340 2.11 2.11 2.09 0 0 0
08/03/2011
2.11
 28,110 2.11 2.13 2.11 0 0 0
07/03/2011
2.11
 27,210 2.11 2.13 2.09 0 0 0
04/03/2011
2.11
 39,160 2.11 2.11 2.09 0 0 0
03/03/2011
2.11
 44,010 2.11 2.11 2.07 0 0 0
02/03/2011
2.11
 40,260 2.18 2.18 2.11 0 0 0
01/03/2011
2.18
 30,920 2.16 2.18 2.16 0 0 0
28/02/2011
2.16
 54,000 2.20 2.20 2.16 0 0 0
25/02/2011
2.20
 54,560 2.18 2.20 2.16 0 0 0
24/02/2011
2.18
 71,970 2.18 2.20 2.13 0 0 0
23/02/2011
2.18
 36,760 2.16 2.20 2.18 0 0 0
22/02/2011
2.16
 166,010 2.13 2.18 2.11 0 0 0
21/02/2011
2.13
 249,890 2.24 2.24 2.13 0 0 0
18/02/2011
2.24
 84,620 2.27 2.29 2.22 0 0 0
17/02/2011
2.27
 123,680 2.27 2.29 2.24 0 0 0
16/02/2011
2.27
 42,300 2.31 2.31 2.27 0 0 0
15/02/2011
2.31
 89,920 2.35 2.35 2.24 0 0 0
14/02/2011
2.35
 309,160 2.24 2.35 2.29 0 0 0
11/02/2011
2.24
 59,000 2.27 2.27 2.22 0 0 0
10/02/2011
2.27
 80,360 2.29 2.29 2.24 0 0 0
09/02/2011
2.29
 46,680 2.31 2.35 2.29 0 0 0
08/02/2011
2.31
 90,830 2.20 2.31 2.22 0 0 0
28/01/2011
2.20
 108,160 2.18 2.24 2.18 0 1,270 -0.0
27/01/2011
2.18
 35,650 2.16 2.18 2.13 0 0 0
26/01/2011
2.16
 18,440 2.16 2.18 2.13 0 230 -0.0
25/01/2011
2.16
 44,520 2.16 2.16 2.13 0 0 0
24/01/2011
2.16
 85,390 2.18 2.18 2.13 0 0 0
21/01/2011
2.18
 49,600 2.18 2.20 2.16 0 0 0
20/01/2011
2.18
 54,150 2.18 2.20 2.18 500 0 0.0
19/01/2011
2.18
 9,380 2.16 2.18 2.16 0 0 0
18/01/2011
2.16
 43,480 2.18 2.18 2.16 0 0 0
17/01/2011
2.18
 64,990 2.16 2.20 2.16 0 0 0
14/01/2011
2.16
 36,060 2.16 2.18 2.13 0 0 0
13/01/2011
2.16
 43,650 2.13 2.18 2.13 0 0 0
12/01/2011
2.13
 29,490 2.16 2.18 2.13 0 0 0
11/01/2011
2.16
 67,030 2.20 2.20 2.16 0 0 0
10/01/2011
2.20
 64,320 2.20 2.22 2.18 100 0 0.0
07/01/2011
2.20
 93,270 2.24 2.27 2.20 0 0 0
06/01/2011
2.24
 35,200 2.24 2.24 2.20 0 0 0
05/01/2011
2.24
 21,020 2.24 2.24 2.22 0 0 0
04/01/2011
2.24
 25,130 2.22 2.27 2.22 0 0 0
31/12/2010
2.22
 77,420 2.20 2.24 2.20 0 0 0
30/12/2010
2.20
 74,010 2.22 2.24 2.20 0 0 0
29/12/2010
2.22
 30,420 2.24 2.24 2.22 0 0 0
28/12/2010
2.24
 30,490 2.20 2.27 2.20 100 0 0.0
27/12/2010
2.20
 21,060 2.24 2.24 2.20 0 0 0
24/12/2010
2.24
 67,880 2.22 2.24 2.20 0 0 0
23/12/2010
2.22
 94,360 2.27 2.27 2.20 0 0 0
22/12/2010
2.27
 27,470 2.29 2.33 2.27 10,000 0 0.1
21/12/2010
2.29
 108,710 2.24 2.29 2.20 51,750 0 0.5
20/12/2010
2.24
 111,810 2.29 2.33 2.24 300 0 0.0
17/12/2010
2.29
 113,950 2.20 2.29 2.20 0 0 0
16/12/2010
2.20
 172,330 2.27 2.29 2.20 0 0 0
15/12/2010
2.27
 81,020 2.31 2.35 2.27 0 0 0
14/12/2010
2.31
 181,560 2.42 2.46 2.31 0 590 -0.0

Chính sách bảo mật | Điều khoản sử dụng |