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)
04/11/2010
2.24
 61,140 2.22 2.27 2.22 0 0 0
03/11/2010
2.22
 47,210 2.24 2.27 2.22 0 0 0
02/11/2010
2.24
 38,030 2.27 2.29 2.24 0 0 0
01/11/2010
2.27
 55,300 2.31 2.31 2.27 120 0 0.0
29/10/2010
2.31
 76,160 2.33 2.35 2.31 450 0 0.0
28/10/2010
2.33
 47,930 2.33 2.33 2.31 0 0 0
27/10/2010: Cổ tức tiền mặt tỉ lệ: 5%
27/10/2010
2.33
 57,250 2.37 2.48 2.33 0 0 0
26/10/2010
2.37
 179,000 2.29 2.37 2.33 50,000 0 0.6
25/10/2010
2.29
 65,020 2.25 2.29 2.23 0 0 0
22/10/2010
2.25
 192,810 2.25 2.29 2.25 0 0 0
21/10/2010
2.25
 102,570 2.25 2.29 2.23 0 0 0
20/10/2010
2.25
 179,790 2.31 2.31 2.23 0 0 0
19/10/2010
2.31
 104,180 2.35 2.35 2.27 0 0 0
18/10/2010
2.35
 37,220 2.37 2.40 2.33 0 0 0
15/10/2010
2.37
 172,660 2.29 2.40 2.31 20,000 0 0.2
14/10/2010
2.29
 174,030 2.25 2.31 2.27 0 73,290 -0.8
13/10/2010
2.25
 185,290 2.25 2.27 2.21 3,000 162,110 -1.7
12/10/2010
2.25
 170,070 2.31 2.31 2.23 0 139,410 -1.5
11/10/2010
2.31
 81,730 2.31 2.35 2.29 0 35,630 -0.4
08/10/2010
2.31
 95,930 2.33 2.37 2.31 1,450 62,070 -0.7
07/10/2010
2.33
 84,710 2.37 2.40 2.33 0 6,170 -0.1
06/10/2010
2.37
 84,260 2.37 2.40 2.35 0 0 0
05/10/2010
2.37
 97,990 2.35 2.37 2.33 50,000 0 0.6
04/10/2010
2.35
 106,600 2.37 2.40 2.33 0 5,000 -0.1
01/10/2010
2.37
 69,950 2.37 2.42 2.37 1,000 0 0.0
30/09/2010
2.37
 56,030 2.40 2.40 2.37 0 0 0
29/09/2010
2.40
 78,520 2.42 2.44 2.37 0 0 0
28/09/2010
2.42
 40,380 2.40 2.42 2.40 0 0 0
27/09/2010
2.40
 56,810 2.40 2.42 2.40 0 0 0
24/09/2010
2.40
 29,640 2.40 2.42 2.37 0 0 0
23/09/2010
2.40
 86,730 2.42 2.42 2.37 0 0 0
22/09/2010
2.42
 26,980 2.42 2.44 2.40 0 1,000 -0.0
21/09/2010
2.42
 82,370 2.42 2.46 2.40 0 0 0
20/09/2010
2.42
 107,810 2.46 2.48 2.42 500 0 0.0
17/09/2010
2.46
 90,920 2.42 2.48 2.40 0 0 0
16/09/2010
2.42
 59,840 2.40 2.44 2.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |