CTCP Điện lực Khánh Hòa (khp)

11.25
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |