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)
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
14/01/2010
2.87
 63,340 2.96 3.00 2.87 0 0 0
13/01/2010
2.96
 44,630 2.87 2.96 2.79 1,000 5,270 -0.1
12/01/2010
2.87
 94,440 2.98 2.98 2.87 7,000 0 0.1
11/01/2010
2.98
 63,850 3.00 3.00 2.92 0 0 0
08/01/2010
3.00
 111,180 3.06 3.14 3.00 0 0 0
07/01/2010
3.06
 81,660 3.12 3.12 3.04 1,200 0 0.0
06/01/2010
3.12
 61,060 3.18 3.18 3.04 10 0 0.0
05/01/2010
3.18
 115,590 3.12 3.26 3.16 0 0 0
04/01/2010
3.12
 89,930 2.98 3.12 3.02 4,600 0 0.1
31/12/2009
2.98
 78,140 2.90 3.02 2.94 1,000 0 0
30/12/2009
2.90
 90,710 2.94 3.08 2.90 400 0 0
29/12/2009
2.94
 59,750 2.96 2.98 2.89 0 0 0
28/12/2009
2.96
 60,430 3.06 3.06 2.94 0 0 0
25/12/2009
3.06
 93,280 2.94 3.06 2.98 0 0 0
24/12/2009
2.94
 59,650 2.98 2.98 2.89 0 0 0
23/12/2009
2.98
 35,300 2.96 2.98 2.90 80 0 0
22/12/2009
2.96
 98,350 3.00 3.04 2.94 0 0 0
21/12/2009
3.00
 129,180 2.87 3.00 2.90 0 0 0
18/12/2009
2.87
 55,960 2.75 2.87 2.79 1,000 0 0
17/12/2009
2.75
 107,790 2.85 2.85 2.71 1,000 0 0
16/12/2009
2.85
 122,070 2.98 3.02 2.85 27,810 0 0
15/12/2009
2.98
 68,090 2.96 3.04 2.96 2,000 4,100 0
14/12/2009
2.96
 101,720 2.83 2.96 2.83 0 600 0
11/12/2009: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/12/2009
2.83
 153,290 2.81 2.83 2.67 0 0 0
10/12/2009
2.81
 173,850 2.94 2.94 2.81 3,000 8,850 0
09/12/2009
2.94
 138,180 3.10 3.10 2.94 100 0 0
08/12/2009
3.10
 217,180 3.25 3.25 3.10 200 22,630 0
07/12/2009
3.25
 112,230 3.33 3.41 3.25 100 0 0
04/12/2009
3.33
 99,720 3.39 3.51 3.31 0 0 0
03/12/2009
3.39
 89,190 3.30 3.39 3.18 1,500 0 0
02/12/2009
3.30
 87,010 3.47 3.58 3.30 0 0 0
01/12/2009
3.47
 98,010 3.31 3.47 3.47 0 0 0
30/11/2009
3.31
 138,150 3.16 3.31 3.18 0 0 0
27/11/2009
3.16
 207,120 3.25 3.41 3.10 0 0 0
26/11/2009
3.25
 38,870 3.42 3.42 3.25 0 0 0
25/11/2009
3.42
 211,970 3.59 3.61 3.42 0 600 0

Chính sách bảo mật | Điều khoản sử dụng |