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) 		-0.40 -3.23% 381,400 -900 -0.0
12
12.50
12.15
2 tháng
(2025-11-28) 		-0.50 -4% 681,600 -900 -0.0
12
12.80
12.15
3 tháng
(2025-10-29) 		-0.85 -6.61% 1,429,900 -1,200 -0.0
12
12.95
12.15
6 tháng
(2025-07-31) 		-0.20 -1.64% 5,797,800 -12,200 -0.2
12
13.40
12.15
12 tháng
(2025-02-03) 		0.32 2.73% 28,811,000 -31,935 -0.4
8.81
13.40
12.15
24 tháng
(2024-02-07) 		3.63 43.40% 78,282,300 -109,873 -1.2
8.31
14.74
12.15
36 tháng
(2023-02-13) 		5.64 88.67% 105,834,700 -457,924 -4.3
6.34
14.74
12.15
60 tháng
(2021-02-22) 		6.79 130.51% 258,023,400 -6,255,709 -58.7
4.68
19.23
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2008
1.52
 30,220 1.45 1.52 1.52 0 0 0
04/11/2008
1.45
 99,510 1.39 1.45 1.33 20,000 9,990 0
03/11/2008
1.39
 38,700 1.40 1.42 1.34 0 0 0
31/10/2008
1.40
 45,080 1.34 1.40 1.33 190 0 0
30/10/2008
1.34
 55,560 1.28 1.34 1.29 0 0 0
29/10/2008
1.28
 83,040 1.22 1.28 1.23 0 0 0
28/10/2008
1.22
 55,770 1.23 1.23 1.17 0 0 0
27/10/2008
1.23
 84,530 1.29 1.29 1.23 0 0 0
24/10/2008
1.29
 48,460 1.29 1.33 1.29 0 0 0
23/10/2008
1.29
 120,770 1.35 1.39 1.29 0 93,050 0
22/10/2008
1.35
 60,800 1.40 1.40 1.34 0 60,000 0
21/10/2008
1.40
 97,160 1.36 1.42 1.36 0 60,000 0
20/10/2008
1.36
 111,880 1.42 1.42 1.36 40 75,380 0
17/10/2008
1.42
 148,520 1.47 1.48 1.41 0 119,510 0
16/10/2008
1.47
 135,020 1.54 1.54 1.47 0 91,560 0
15/10/2008
1.54
 66,040 1.57 1.60 1.52 5,260 0 0
14/10/2008
1.57
 4,340 1.50 1.57 1.57 0 0 0
13/10/2008
1.50
 51,870 1.50 1.56 1.47 0 0 0
10/10/2008
1.50
 61,980 1.57 1.57 1.50 3,000 0 0
09/10/2008
1.57
 95,950 1.57 1.64 1.52 0 670 0
08/10/2008
1.57
 104,170 1.59 1.59 1.52 0 0 0
07/10/2008
1.59
 23,050 1.66 1.66 1.59 0 530 0
06/10/2008
1.66
 74,580 1.66 1.66 1.62 0 0 0
03/10/2008
1.66
 178,100 1.59 1.66 1.60 0 3,570 0
02/10/2008: Cổ tức tiền mặt tỉ lệ: 4%
02/10/2008
1.59
 102,490 1.52 1.59 1.57 0 0 0
01/10/2008
1.52
 106,760 1.48 1.56 1.48 0 10,000 0
30/09/2008
1.48
 33,590 1.56 1.56 1.48 500 0 0
29/09/2008
1.56
 57,330 1.59 1.61 1.56 100 0 0
26/09/2008
1.59
 140,260 1.52 1.59 1.53 0 47,450 0
25/09/2008
1.52
 185,030 1.53 1.56 1.46 0 149,660 0
24/09/2008
1.53
 156,010 1.60 1.60 1.53 5,350 112,300 0
23/09/2008
1.60
 260,390 1.68 1.68 1.60 10,040 172,890 0
22/09/2008
1.68
 236,040 1.61 1.68 1.68 10 141,150 0
19/09/2008
1.61
 292,770 1.54 1.61 1.47 2,840 154,280 0
18/09/2008
1.54
 31,730 1.61 1.61 1.54 3,500 1,180 0
17/09/2008
1.61
 9,680 1.70 1.70 1.61 30 9,030 0
16/09/2008
1.70
 62,150 1.78 1.78 1.70 40,000 10,740 0
15/09/2008
1.78
 88,510 1.86 1.93 1.78 0 6,500 0
12/09/2008
1.86
 6,840 1.95 1.95 1.86 0 0 0
11/09/2008
1.95
 1,070 2.05 2.05 1.95 0 0 0
10/09/2008
2.05
 27,450 2.15 2.15 2.05 0 0 0
09/09/2008
2.15
 120,670 2.07 2.16 2.10 0 38,590 0
08/09/2008
2.07
 256,320 1.98 2.07 1.99 100 120,100 0
05/09/2008
1.98
 387,000 1.88 1.98 1.98 0 242,790 0
04/09/2008
1.88
 246,610 1.80 1.88 1.87 15,240 0 0
03/09/2008
1.80
 34,490 1.72 1.80 1.80 0 20 0
29/08/2008
1.72
 29,600 1.72 1.72 1.64 1,050 0 0
28/08/2008
1.72
 46,540 1.80 1.87 1.72 20 300 0
27/08/2008
1.80
 91,380 1.72 1.80 1.78 0 0 0
26/08/2008
1.72
 43,980 1.64 1.72 1.72 0 3,200 0
25/08/2008
1.64
 26,040 1.57 1.64 1.58 0 0 0
22/08/2008
1.57
 27,400 1.64 1.66 1.57 0 0 0
21/08/2008
1.64
 25,630 1.59 1.64 1.59 40 2,560 0
20/08/2008
1.59
 9,160 1.61 1.61 1.54 0 0 0
19/08/2008
1.61
 16,280 1.70 1.70 1.61 3,030 0 0
18/08/2008
1.70
 32,820 1.64 1.70 1.65 0 0 0
15/08/2008
1.64
 19,940 1.59 1.64 1.64 0 4,700 0
14/08/2008
1.59
 45,350 1.56 1.59 1.53 2,700 4,280 0
13/08/2008
1.56
 18,770 1.60 1.61 1.56 140 9,570 0
12/08/2008
1.60
 24,370 1.57 1.61 1.58 20 0 0
11/08/2008
1.57
 11,080 1.53 1.57 1.57 20 1,500 0
08/08/2008
1.53
 17,280 1.52 1.53 1.52 3,780 0 0
07/08/2008
1.52
 8,450 1.52 1.54 1.52 0 0 0
06/08/2008
1.52
 15,100 1.52 1.56 1.48 0 0 0
05/08/2008
1.52
 14,680 1.56 1.56 1.52 20 0 0
04/08/2008
1.56
 20,030 1.53 1.56 1.50 20 0 0
01/08/2008
1.53
 12,040 1.53 1.57 1.53 0 0 0
31/07/2008
1.53
 21,910 1.58 1.58 1.53 0 0 0
30/07/2008
1.58
 31,570 1.63 1.63 1.58 0 0 0
29/07/2008
1.63
 75,270 1.59 1.63 1.54 0 37,840 0
28/07/2008
1.59
 30,190 1.64 1.64 1.59 0 18,960 0
25/07/2008
1.64
 8,920 1.68 1.68 1.64 0 2,000 0
24/07/2008
1.68
 1,210 1.73 1.73 1.68 0 1,210 0
23/07/2008
1.73
 30 1.78 1.78 1.73 0 0 0
22/07/2008
1.78
 10 1.78 1.78 1.78 0 0 0
21/07/2008
1.78
 500 1.82 1.82 1.78 0 0 0
18/07/2008
1.82
 4,560 1.87 1.87 1.82 10 0 0
17/07/2008
1.87
 42,320 1.87 1.92 1.87 2,420 20,020 0
16/07/2008
1.87
 21,410 1.88 1.89 1.84 2,010 0 0
15/07/2008
1.88
 54,690 1.84 1.88 1.87 0 20,500 0
14/07/2008
1.84
 63,150 1.79 1.84 1.80 0 20,000 0
11/07/2008
1.79
 32,540 1.77 1.79 1.75 2,000 0 0
10/07/2008
1.77
 29,550 1.75 1.79 1.74 2,020 0 0
09/07/2008
1.75
 33,100 1.72 1.77 1.67 10 9,210 0
08/07/2008
1.72
 15,640 1.72 1.72 1.67 2,360 0 0
07/07/2008
1.72
 82,790 1.77 1.81 1.72 73,820 0 0
04/07/2008
1.77
 37,380 1.72 1.77 1.75 1,110 0 0
03/07/2008
1.72
 18,830 1.67 1.72 1.70 20 0 0
02/07/2008
1.67
 45,390 1.63 1.67 1.65 17,380 0 0
01/07/2008
1.63
 31,920 1.58 1.63 1.58 23,730 0 0
30/06/2008
1.58
 6,060 1.57 1.60 1.58 3,740 0 0
27/06/2008
1.57
 17,180 1.53 1.57 1.50 0 0 0
26/06/2008
1.53
 13,470 1.58 1.61 1.53 120 0 0
25/06/2008
1.58
 7,480 1.57 1.61 1.58 2,120 0 0
24/06/2008
1.57
 12,050 1.53 1.57 1.52 1,400 0 0
23/06/2008
1.53
 18,570 1.58 1.63 1.53 20 0 0
20/06/2008
1.58
 630 1.63 1.63 1.58 10 0 0
19/06/2008
1.63
 2,570 1.67 1.67 1.63 20 0 0
18/06/2008
1.67
 33,890 1.70 1.72 1.67 3,250 0 0
17/06/2008
1.70
 39,460 1.67 1.70 1.70 21,720 0 0

Chính sách bảo mật | Điều khoản sử dụng |