CTCP Điện lực Khánh Hòa (khp)

11
-0.25
(-2.22%)
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)
13/12/2010
2.42
 380,030 2.31 2.42 2.37 0 0 0
10/12/2010
2.31
 190,230 2.27 2.31 2.22 0 0 0
09/12/2010
2.27
 115,040 2.18 2.27 2.18 0 0 0
08/12/2010
2.18
 90,460 2.29 2.29 2.18 0 0 0
07/12/2010
2.29
 172,180 2.40 2.40 2.29 0 0 0
06/12/2010
2.40
 136,610 2.35 2.44 2.29 0 0 0
03/12/2010
2.35
 238,140 2.24 2.35 2.33 0 0 0
02/12/2010
2.24
 169,480 2.16 2.24 2.18 0 0 0
01/12/2010
2.16
 79,490 2.18 2.20 2.16 0 0 0
30/11/2010
2.18
 302,330 2.11 2.20 2.13 0 0 0
29/11/2010
2.11
 90,620 2.16 2.18 2.07 0 20,000 -0.2
26/11/2010
2.16
 48,430 2.16 2.18 2.13 0 0 0
25/11/2010
2.16
 98,210 2.13 2.20 2.11 0 0 0
24/11/2010
2.13
 28,770 2.11 2.13 2.09 0 0 0
23/11/2010
2.11
 40,610 2.09 2.11 2.07 250 0 0.0
22/11/2010
2.09
 23,420 2.11 2.11 2.07 0 0 0
19/11/2010
2.11
 50,160 2.18 2.18 2.11 0 0 0
18/11/2010
2.18
 59,950 2.11 2.18 2.13 0 0 0
17/11/2010
2.11
 76,370 2.07 2.13 2.07 0 0 0
16/11/2010
2.07
 79,920 2.11 2.11 2.07 0 0 0
15/11/2010
2.11
 74,860 2.13 2.18 2.11 0 0 0
12/11/2010
2.13
 103,820 2.18 2.20 2.11 0 0 0
11/11/2010
2.18
 127,870 2.18 2.22 2.16 0 0 0
10/11/2010
2.18
 63,930 2.20 2.20 2.18 0 0 0
09/11/2010
2.20
 161,690 2.24 2.24 2.18 0 50,000 -0.5
08/11/2010
2.24
 48,910 2.27 2.27 2.24 0 0 0
05/11/2010
2.27
 52,680 2.24 2.29 2.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |