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)
28/01/2011
2.20
 108,160 2.18 2.24 2.18 0 1,270 -0.0
27/01/2011
2.18
 35,650 2.16 2.18 2.13 0 0 0
26/01/2011
2.16
 18,440 2.16 2.18 2.13 0 230 -0.0
25/01/2011
2.16
 44,520 2.16 2.16 2.13 0 0 0
24/01/2011
2.16
 85,390 2.18 2.18 2.13 0 0 0
21/01/2011
2.18
 49,600 2.18 2.20 2.16 0 0 0
20/01/2011
2.18
 54,150 2.18 2.20 2.18 500 0 0.0
19/01/2011
2.18
 9,380 2.16 2.18 2.16 0 0 0
18/01/2011
2.16
 43,480 2.18 2.18 2.16 0 0 0
17/01/2011
2.18
 64,990 2.16 2.20 2.16 0 0 0
14/01/2011
2.16
 36,060 2.16 2.18 2.13 0 0 0
13/01/2011
2.16
 43,650 2.13 2.18 2.13 0 0 0
12/01/2011
2.13
 29,490 2.16 2.18 2.13 0 0 0
11/01/2011
2.16
 67,030 2.20 2.20 2.16 0 0 0
10/01/2011
2.20
 64,320 2.20 2.22 2.18 100 0 0.0
07/01/2011
2.20
 93,270 2.24 2.27 2.20 0 0 0
06/01/2011
2.24
 35,200 2.24 2.24 2.20 0 0 0
05/01/2011
2.24
 21,020 2.24 2.24 2.22 0 0 0
04/01/2011
2.24
 25,130 2.22 2.27 2.22 0 0 0
31/12/2010
2.22
 77,420 2.20 2.24 2.20 0 0 0
30/12/2010
2.20
 74,010 2.22 2.24 2.20 0 0 0
29/12/2010
2.22
 30,420 2.24 2.24 2.22 0 0 0
28/12/2010
2.24
 30,490 2.20 2.27 2.20 100 0 0.0
27/12/2010
2.20
 21,060 2.24 2.24 2.20 0 0 0
24/12/2010
2.24
 67,880 2.22 2.24 2.20 0 0 0
23/12/2010
2.22
 94,360 2.27 2.27 2.20 0 0 0
22/12/2010
2.27
 27,470 2.29 2.33 2.27 10,000 0 0.1
21/12/2010
2.29
 108,710 2.24 2.29 2.20 51,750 0 0.5
20/12/2010
2.24
 111,810 2.29 2.33 2.24 300 0 0.0
17/12/2010
2.29
 113,950 2.20 2.29 2.20 0 0 0
16/12/2010
2.20
 172,330 2.27 2.29 2.20 0 0 0
15/12/2010
2.27
 81,020 2.31 2.35 2.27 0 0 0
14/12/2010
2.31
 181,560 2.42 2.46 2.31 0 590 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |