CTCP Điện lực Khánh Hòa (khp)

10.40
0.05
(0.48%)
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
(2026-03-30) 		-0.35 -3.27% 500,100 -200 0
10.25
10.75
10.40
2 tháng
(2026-03-02) 		-1.25 -10.78% 890,600 -200 0
10.25
11.60
10.40
3 tháng
(2026-01-29) 		-1.55 -13.03% 1,126,500 -500 -0.0
10.25
12.10
10.40
6 tháng
(2025-10-31) 		-2.45 -19.14% 2,462,900 -1,700 -0.0
10.25
12.95
10.40
12 tháng
(2025-05-05) 		0.87 9.19% 17,704,500 -27,100 -0.3
9.48
13.40
10.40
24 tháng
(2024-05-09) 		1.75 20.31% 74,746,400 -52,272 -0.6
8.60
14.74
10.40
36 tháng
(2023-05-15) 		2.45 31.08% 101,462,700 -425,373 -4.2
7.61
14.74
10.40
60 tháng
(2021-05-25) 		5.38 108.26% 248,724,000 -4,112,409 -42.8
4.68
19.23
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |