CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2010
2.40
 59,330 2.42 2.42 2.40 0 0 0
14/09/2010
2.42
 56,470 2.40 2.46 2.40 0 0 0
13/09/2010
2.40
 123,290 2.42 2.48 2.37 0 0 0
10/09/2010
2.42
 163,740 2.48 2.50 2.42 0 0 0
09/09/2010
2.48
 125,840 2.44 2.48 2.44 0 0 0
08/09/2010
2.44
 123,270 2.46 2.46 2.40 19,000 0 0.2
07/09/2010
2.46
 117,490 2.50 2.50 2.46 0 0 0
06/09/2010
2.50
 157,250 2.46 2.54 2.46 0 0 0
01/09/2010
2.46
 87,080 2.48 2.48 2.44 0 0 0
31/08/2010
2.48
 90,820 2.46 2.52 2.42 0 0 0
30/08/2010
2.46
 155,910 2.35 2.46 2.44 0 230 -0.0
27/08/2010
2.35
 43,660 2.35 2.40 2.33 300 0 0.0
26/08/2010
2.35
 57,600 2.35 2.42 2.31 2,000 0 0.0
25/08/2010
2.35
 156,570 2.35 2.35 2.29 0 0 0
24/08/2010
2.35
 109,100 2.44 2.44 2.35 0 10 -0.0
23/08/2010
2.44
 33,480 2.50 2.50 2.44 0 0 0
20/08/2010
2.50
 59,670 2.46 2.50 2.42 0 0 0
19/08/2010
2.46
 63,820 2.46 2.48 2.42 0 0 0
18/08/2010
2.46
 86,600 2.50 2.50 2.46 0 8,300 -0.1
17/08/2010
2.50
 60,320 2.56 2.56 2.48 0 100 -0.0
16/08/2010
2.56
 163,700 2.48 2.58 2.50 3,000 0 0.0
13/08/2010
2.48
 105,070 2.37 2.48 2.35 3,000 0 0.0
12/08/2010
2.37
 188,130 2.46 2.46 2.37 0 0 0
11/08/2010
2.46
 87,850 2.44 2.50 2.42 0 0 0
10/08/2010
2.44
 190,700 2.50 2.50 2.40 0 0 0
09/08/2010
2.50
 166,360 2.56 2.58 2.48 0 0 0
06/08/2010
2.56
 96,830 2.56 2.58 2.54 0 0 0
05/08/2010
2.56
 150,920 2.60 2.62 2.54 0 0 0
04/08/2010
2.60
 169,500 2.54 2.60 2.50 0 0 0
03/08/2010
2.54
 95,290 2.60 2.65 2.54 5,500 0 0.1
02/08/2010
2.60
 100,830 2.62 2.69 2.56 0 50 -0.0
30/07/2010
2.62
 79,920 2.65 2.67 2.60 100 0 0.0
29/07/2010
2.65
 274,150 2.52 2.65 2.52 0 0 0
28/07/2010
2.52
 223,440 2.58 2.60 2.52 0 3,000 -0.0
27/07/2010
2.58
 148,760 2.62 2.65 2.58 2,000 0 0.0
26/07/2010
2.62
 114,430 2.67 2.71 2.62 0 0 0
23/07/2010
2.67
 189,210 2.73 2.77 2.67 2,000 0 0.0
22/07/2010
2.73
 1,540,840 2.69 2.81 2.69 5,020 4,000 0.0
21/07/2010
2.69
 137,870 2.56 2.69 2.69 0 0 0
20/07/2010
2.56
 101,570 2.46 2.56 2.56 0 0 0
19/07/2010
2.46
 88,700 2.46 2.48 2.42 0 2,000 -0.0
16/07/2010
2.46
 115,770 2.46 2.48 2.44 0 0 0
15/07/2010
2.46
 68,810 2.48 2.48 2.44 0 4,450 -0.1
14/07/2010
2.48
 83,020 2.46 2.50 2.46 30 4,550 -0.1
13/07/2010
2.46
 96,000 2.44 2.50 2.44 0 0 0
12/07/2010
2.44
 72,600 2.42 2.46 2.42 2,000 12,150 -0.1
09/07/2010
2.42
 82,890 2.42 2.46 2.42 0 12,870 -0.2
08/07/2010
2.42
 75,650 2.40 2.46 2.40 0 0 0
07/07/2010
2.40
 61,510 2.42 2.46 2.40 0 0 0
06/07/2010
2.42
 105,720 2.46 2.46 2.42 0 0 0
05/07/2010
2.46
 54,360 2.46 2.48 2.46 300 0 0.0
02/07/2010
2.46
 78,660 2.42 2.48 2.42 0 0 0
01/07/2010
2.42
 163,900 2.44 2.46 2.42 0 0 0
30/06/2010
2.44
 114,700 2.50 2.50 2.44 0 30 -0.0
29/06/2010
2.50
 70,510 2.48 2.52 2.48 0 0 0
28/06/2010
2.48
 94,020 2.50 2.56 2.48 0 0 0
25/06/2010
2.50
 102,370 2.56 2.56 2.50 0 0 0
24/06/2010
2.56
 127,050 2.52 2.58 2.52 100 0 0.0
23/06/2010
2.52
 65,350 2.54 2.56 2.50 0 0 0
22/06/2010
2.54
 124,140 2.60 2.60 2.54 0 0 0
21/06/2010
2.60
 148,740 2.54 2.60 2.54 4,000 3,000 0.0
18/06/2010
2.54
 81,980 2.56 2.56 2.50 10 270 -0.0
17/06/2010
2.56
 84,970 2.56 2.56 2.50 0 0 0
16/06/2010
2.56
 46,540 2.56 2.58 2.56 100 0 0.0
15/06/2010
2.56
 195,930 2.56 2.60 2.56 0 0 0
14/06/2010
2.56
 212,840 2.46 2.56 2.50 0 7,000 -0.1
11/06/2010
2.46
 47,100 2.46 2.50 2.46 0 24,560 -0.3
10/06/2010
2.46
 26,470 2.44 2.46 2.44 0 2,190 -0.0
09/06/2010
2.44
 34,120 2.44 2.48 2.44 0 4,250 -0.1
08/06/2010
2.44
 90,150 2.44 2.46 2.42 0 30,000 -0.4
07/06/2010
2.44
 78,860 2.50 2.50 2.44 0 1,500 -0.0
04/06/2010
2.50
 85,980 2.56 2.56 2.50 0 0 0
03/06/2010
2.56
 48,420 2.54 2.56 2.54 0 0 0
02/06/2010
2.54
 111,820 2.50 2.54 2.50 8,000 0 0.1
01/06/2010
2.50
 54,760 2.50 2.54 2.48 500 0 0.0
31/05/2010
2.50
 45,440 2.58 2.58 2.50 4,000 0 0.0
28/05/2010
2.58
 135,460 2.48 2.58 2.54 0 0 0
27/05/2010
2.48
 56,240 2.52 2.52 2.46 2,000 0 0.0
26/05/2010
2.52
 62,850 2.46 2.54 2.48 0 380 -0.0
25/05/2010
2.46
 55,070 2.46 2.50 2.42 0 10,000 -0.1
24/05/2010
2.46
 175,170 2.37 2.46 2.37 3,000 85,470 -1.0
21/05/2010
2.37
 195,480 2.50 2.50 2.37 0 49,530 -0.6
20/05/2010
2.50
 203,110 2.54 2.54 2.46 0 65,000 -0.8
19/05/2010
2.54
 202,500 2.67 2.67 2.54 4,500 90,000 -1.0
18/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
18/05/2010
2.67
 145,050 2.67 2.71 2.67 0 200 -0.0
17/05/2010
2.67
 152,560 2.73 2.75 2.67 3,000 0 0.0
14/05/2010
2.73
 89,780 2.77 2.79 2.71 0 0 0
13/05/2010
2.77
 142,320 2.73 2.79 2.71 500 2,000 -0.0
12/05/2010
2.73
 473,400 2.87 2.87 2.73 0 5,000 -0.1
11/05/2010
2.87
 191,090 2.85 2.90 2.85 0 1,000 0
10/05/2010
2.85
 165,460 2.90 2.92 2.85 7,000 5,810 0.0
07/05/2010
2.90
 360,060 2.94 2.96 2.85 8,000 3,000 0.1
06/05/2010
2.94
 488,610 2.81 2.94 2.83 5,000 7,000 -0.0
05/05/2010
2.81
 457,580 2.81 2.89 2.79 0 0 0
04/05/2010
2.81
 229,290 2.75 2.83 2.77 20,810 0 0.3
29/04/2010
2.75
 177,790 2.73 2.79 2.69 0 0 0
28/04/2010
2.73
 82,370 2.73 2.73 2.71 0 0 0
27/04/2010
2.73
 117,760 2.75 2.77 2.71 0 0 0
26/04/2010
2.75
 33,510 2.77 2.79 2.75 2,400 0 0.0
22/04/2010
2.77
 139,320 2.77 2.83 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |