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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |