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)
16/06/2008
1.67
 4,360 1.65 1.67 1.67 1,950 210 0
13/06/2008
1.65
 9,800 1.63 1.65 1.65 2,550 0 0
12/06/2008
1.63
 23,030 1.60 1.63 1.58 800 0 0
11/06/2008
1.60
 22,750 1.60 1.63 1.58 2,000 0 0
10/06/2008
1.60
 9,030 1.60 1.60 1.58 0 100 0
09/06/2008
1.60
 1,840 1.63 1.63 1.60 0 0 0
06/06/2008
1.63
 28,270 1.65 1.65 1.63 20,000 0 0
05/06/2008
1.65
 22,000 1.67 1.67 1.65 19,000 0 0
04/06/2008
1.67
 12,520 1.70 1.70 1.67 12,520 0 0
03/06/2008
1.70
 18,400 1.72 1.72 1.70 12,000 0 0
02/06/2008
1.72
 100 1.74 1.74 1.72 0 0 0
30/05/2008
1.74
 100 1.78 1.78 1.74 0 0 0
29/05/2008
1.78
 0 1.78 1.78 1.78 0 0 0
28/05/2008
1.78
 0 1.78 1.78 1.78 0 0 0
27/05/2008
1.78
 0 1.78 1.78 1.78 0 0 0
26/05/2008
1.78
 80 1.81 1.81 1.78 0 0 0
23/05/2008
1.81
 590 1.85 1.85 1.81 0 0 0
22/05/2008
1.85
 2,310 1.88 1.88 1.85 10 0 0
21/05/2008
1.88
 10 1.92 1.92 1.88 0 0 0
20/05/2008
1.92
 1,340 1.95 1.95 1.92 0 0 0
19/05/2008
1.95
 2,690 1.99 1.99 1.95 10 0 0
16/05/2008
1.99
 4,230 2.02 2.02 1.99 0 0 0
15/05/2008
2.02
 2,340 2.06 2.06 2.02 0 0 0
14/05/2008
2.06
 40 2.09 2.09 2.06 0 0 0
13/05/2008
2.09
 180 2.13 2.13 2.09 80 0 0
12/05/2008
2.13
 1,150 2.16 2.16 2.13 0 0 0
09/05/2008
2.16
 3,570 2.20 2.20 2.16 100 0 0
08/05/2008
2.20
 3,580 2.23 2.23 2.20 0 0 0
07/05/2008
2.23
 1,490 2.27 2.27 2.23 0 0 0
06/05/2008
2.27
 5,120 2.30 2.30 2.27 0 0 0
05/05/2008
2.30
 6,280 2.28 2.32 2.28 1,550 0 0
29/04/2008
2.28
 14,150 2.32 2.35 2.28 900 0 0
28/04/2008
2.32
 18,430 2.28 2.32 2.28 1,400 0 0
25/04/2008
2.28
 13,580 2.32 2.32 2.28 0 4,000 0
24/04/2008
2.32
 10,810 2.36 2.36 2.32 0 0 0
23/04/2008
2.36
 310 2.41 2.41 2.36 0 0 0
22/04/2008
2.41
 3,700 2.46 2.46 2.41 0 0 0
21/04/2008
2.46
 11,640 2.50 2.50 2.46 0 0 0
18/04/2008
2.50
 15,810 2.55 2.55 2.50 0 1,000 0
17/04/2008
2.55
 27,060 2.50 2.55 2.46 0 1,970 0
16/04/2008
2.50
 4,540 2.55 2.55 2.50 510 0 0
11/04/2008
2.55
 5,190 2.60 2.60 2.55 110 0 0
10/04/2008
2.60
 830 2.64 2.64 2.60 20 0 0
09/04/2008
2.64
 17,250 2.69 2.69 2.64 1,620 0 0
08/04/2008
2.69
 39,560 2.64 2.69 2.61 3,010 0 0
07/04/2008
2.64
 2,260 2.60 2.64 2.64 0 0 0
04/04/2008
2.60
 510 2.57 2.60 2.58 0 0 0
03/04/2008
2.57
 1,720 2.55 2.57 2.55 0 0 0
02/04/2008
2.55
 1,270 2.53 2.55 2.55 0 0 0
01/04/2008
2.53
 600 2.50 2.53 2.53 0 0 0
31/03/2008
2.50
 1,880 2.48 2.50 2.50 0 0 0
28/03/2008
2.48
 2,290 2.46 2.48 2.46 0 0 0
27/03/2008
2.46
 1,150 2.43 2.46 2.46 0 0 0
26/03/2008
2.43
 45,750 2.33 2.43 2.24 10 0 0
25/03/2008
2.33
 12,490 2.44 2.44 2.33 10 1,280 0
24/03/2008
2.44
 18,880 2.56 2.56 2.44 0 0 0
21/03/2008
2.56
 28,280 2.69 2.70 2.56 0 0 0
20/03/2008
2.69
 25,070 2.75 2.81 2.69 0 2,000 0
19/03/2008
2.75
 45,670 2.86 2.92 2.72 0 3,140 0
18/03/2008
2.86
 5,750 3.00 3.00 2.86 0 0 0
17/03/2008
3.00
 30,320 3.16 3.16 3.00 0 0 0
14/03/2008
3.16
 6,930 3.19 3.19 3.11 100 0 0
13/03/2008
3.19
 17,880 3.19 3.26 3.16 0 0 0
12/03/2008
3.19
 21,120 3.15 3.27 3.05 0 0 0
11/03/2008
3.15
 29,370 3.31 3.31 3.15 3,100 0 0
10/03/2008
3.31
 56,850 3.19 3.34 3.27 0 0 0
07/03/2008
3.19
 2,510 3.04 3.19 3.19 0 0 0
06/03/2008
3.04
 10,290 2.90 3.04 3.04 0 0 0
05/03/2008
2.90
 21,330 3.05 3.05 2.90 0 0 0
04/03/2008
3.05
 10,980 3.20 3.20 3.05 0 0 0
03/03/2008: Cổ tức tiền mặt tỉ lệ: 8%
03/03/2008
3.20
 37,700 3.37 3.39 3.20 100 1,000 0
29/02/2008
3.37
 28,530 3.47 3.47 3.37 0 1,000 0
28/02/2008
3.47
 33,770 3.41 3.55 3.41 0 0 0
27/02/2008
3.41
 22,630 3.39 3.53 3.41 0 0 0
26/02/2008
3.39
 50,730 3.56 3.57 3.39 0 0 0
25/02/2008
3.56
 33,890 3.40 3.56 3.53 3,570 2,000 0
22/02/2008
3.40
 53,800 3.41 3.41 3.24 0 0 0
21/02/2008
3.41
 19,930 3.58 3.58 3.41 0 0 0
20/02/2008
3.58
 39,890 3.77 3.77 3.58 0 0 0
19/02/2008
3.77
 14,020 3.62 3.77 3.59 0 0 0
18/02/2008
3.62
 35,510 3.79 3.79 3.61 0 0 0
15/02/2008
3.79
 11,840 3.82 3.82 3.79 0 0 0
14/02/2008
3.82
 15,220 3.75 3.87 3.75 0 1,060 0
13/02/2008
3.75
 21,670 3.87 3.87 3.70 0 0 0
12/02/2008
3.87
 21,820 4.04 4.04 3.87 0 0 0
01/02/2008
4.04
 29,750 3.92 4.04 3.92 0 0 0
31/01/2008
3.92
 34,310 3.80 3.92 3.62 0 0 0
30/01/2008
3.80
 21,960 3.63 3.80 3.80 0 0 0
29/01/2008
3.63
 35,840 3.50 3.64 3.50 0 0 0
28/01/2008
3.50
 24,540 3.52 3.52 3.41 0 0 0
25/01/2008
3.52
 24,070 3.41 3.52 3.41 0 0 0
24/01/2008
3.41
 40,780 3.47 3.64 3.41 0 0 0
23/01/2008
3.47
 68,270 3.64 3.64 3.47 0 5,000 0
22/01/2008
3.64
 35,210 3.74 3.74 3.58 0 370 0
21/01/2008
3.74
 42,750 3.87 3.88 3.67 0 0 0
18/01/2008
3.87
 53,370 3.87 3.87 3.70 0 410 0
17/01/2008
3.87
 39,460 3.86 3.98 3.67 0 0 0
16/01/2008
3.86
 34,140 3.67 3.86 3.75 0 0 0
15/01/2008
3.67
 29,700 3.86 3.86 3.67 0 0 0
14/01/2008
3.86
 18,340 4.04 4.04 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |