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)
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
21/04/2010
2.77
 148,400 2.75 2.81 2.75 0 7,000 -0.1
20/04/2010
2.75
 144,150 2.71 2.77 2.71 0 900 -0.0
19/04/2010
2.71
 150,950 2.73 2.77 2.71 0 0 0
16/04/2010
2.73
 154,670 2.73 2.77 2.73 10,000 0 0.1
15/04/2010
2.73
 77,210 2.75 2.77 2.71 380 0 0.0
14/04/2010
2.75
 80,790 2.75 2.75 2.71 0 0 0
13/04/2010
2.75
 158,330 2.77 2.79 2.71 0 0 0
12/04/2010
2.77
 257,100 2.83 2.94 2.77 0 0 0
09/04/2010
2.83
 294,170 2.71 2.83 2.79 620 0 0.0
08/04/2010
2.71
 149,120 2.67 2.73 2.67 0 0 0
07/04/2010
2.67
 92,560 2.63 2.69 2.63 0 0 0
06/04/2010
2.63
 129,240 2.65 2.69 2.63 0 0 0
05/04/2010
2.65
 68,840 2.63 2.67 2.63 0 200 -0.0
02/04/2010
2.63
 128,880 2.67 2.69 2.61 0 0 0
01/04/2010
2.67
 38,420 2.65 2.67 2.61 0 0 0
31/03/2010
2.65
 31,310 2.67 2.71 2.65 0 0 0
30/03/2010
2.67
 68,400 2.65 2.77 2.65 0 0 0
29/03/2010
2.65
 69,290 2.63 2.67 2.61 0 0 0
26/03/2010
2.63
 83,160 2.65 2.69 2.61 0 0 0
25/03/2010
2.65
 104,750 2.73 2.73 2.65 0 0 0
24/03/2010
2.73
 68,260 2.71 2.75 2.71 0 0 0
23/03/2010
2.71
 94,520 2.75 2.75 2.69 0 0 0
22/03/2010
2.75
 79,330 2.79 2.79 2.73 0 0 0
19/03/2010
2.79
 86,440 2.85 2.85 2.79 0 0 0
18/03/2010
2.85
 73,570 2.85 2.87 2.79 0 0 0
17/03/2010
2.85
 82,570 2.94 2.94 2.85 0 0 0
16/03/2010
2.94
 415,070 2.81 2.94 2.79 130 100,450 -1.4
15/03/2010
2.81
 312,250 2.77 2.83 2.79 23,000 88,000 -0.9
12/03/2010
2.77
 241,730 2.79 2.81 2.75 500 88,000 -1.2
11/03/2010
2.79
 145,780 2.81 2.81 2.75 0 55,010 -0.8
10/03/2010
2.81
 76,190 2.85 2.85 2.81 0 0 0
09/03/2010
2.85
 53,370 2.87 2.89 2.83 0 0 0
08/03/2010
2.87
 96,900 2.87 2.90 2.79 0 0 0
05/03/2010
2.87
 31,520 2.85 2.89 2.79 0 0 0
04/03/2010
2.85
 53,930 2.87 2.92 2.85 0 0 0
03/03/2010
2.87
 37,760 2.92 2.92 2.83 0 0 0
02/03/2010
2.92
 69,980 3.02 3.02 2.89 0 6,000 -0.1
01/03/2010
3.02
 151,990 2.89 3.02 2.98 0 0 0
26/02/2010
2.89
 85,640 2.77 2.89 2.73 0 0 0
25/02/2010
2.77
 54,390 2.75 2.83 2.77 0 0 0
24/02/2010
2.75
 30,100 2.71 2.75 2.71 0 0 0
23/02/2010
2.71
 15,390 2.77 2.79 2.71 0 0 0
22/02/2010
2.77
 8,880 2.85 2.85 2.77 90 0 0.0
12/02/2010
2.85
 47,170 2.75 2.85 2.77 0 0 0
11/02/2010
2.75
 15,480 2.69 2.75 2.69 0 0 0
10/02/2010
2.69
 27,840 2.67 2.73 2.69 0 0 0
09/02/2010
2.67
 42,880 2.67 2.69 2.67 0 0 0
08/02/2010
2.67
 20,340 2.67 2.73 2.61 0 0 0
05/02/2010
2.67
 36,490 2.73 2.73 2.65 1,000 6,700 -0.1
04/02/2010
2.73
 29,090 2.69 2.79 2.69 1,000 40 0.0
03/02/2010
2.69
 26,120 2.71 2.75 2.67 0 300 -0.0
02/02/2010
2.71
 27,940 2.73 2.79 2.71 0 5,000 -0.1
01/02/2010
2.73
 26,620 2.71 2.73 2.69 0 0 0
29/01/2010
2.71
 48,200 2.69 2.75 2.69 0 0 0
28/01/2010
2.69
 37,750 2.69 2.75 2.67 740 0 0.0
27/01/2010
2.69
 73,150 2.71 2.75 2.69 10,000 0 0.1
26/01/2010
2.71
 73,290 2.59 2.71 2.63 0 520 -0.0
25/01/2010
2.59
 54,690 2.63 2.67 2.59 0 0 0
22/01/2010
2.63
 55,490 2.63 2.67 2.63 0 0 0
21/01/2010
2.63
 82,220 2.73 2.73 2.63 0 0 0
20/01/2010
2.73
 90,260 2.75 2.79 2.73 0 140 -0.0
19/01/2010
2.75
 27,330 2.73 2.79 2.73 0 130 -0.0
18/01/2010
2.73
 57,390 2.87 2.87 2.73 6,450 3,000 0.0
15/01/2010
2.87
 41,070 2.87 2.89 2.85 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |