CTCP Điện lực Khánh Hòa (khp)

12.15
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
(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)
28/03/2007
4.66
 36,770 4.90 4.90 4.66 0 0 0
27/03/2007
4.90
 30,380 5.15 5.15 4.90 15,000 0 0
26/03/2007
5.15
 58,830 5.42 5.42 5.15 0 0 0
23/03/2007
5.42
 117,490 5.68 5.68 5.42 300 0 0
22/03/2007
5.68
 82,670 5.94 5.94 5.68 300 0 0
21/03/2007
5.94
 102,360 6.25 6.25 5.94 100 19,800 0
20/03/2007
6.25
 221,780 5.99 6.25 6.25 4,180 8,220 0
19/03/2007
5.99
 143,400 5.73 5.99 5.99 0 0 0
16/03/2007
5.73
 188,330 5.47 5.73 5.31 6,000 1,100 0
15/03/2007
5.47
 114,510 5.73 5.73 5.47 1,000 0 0
14/03/2007
5.73
 275,540 5.73 5.84 5.73 34,770 0 0
13/03/2007
5.73
 365,340 5.63 5.73 5.63 20,130 11,200 0
12/03/2007
5.63
 435,760 5.89 5.89 5.63 11,320 200 0
09/03/2007
5.89
 34,740 5.63 5.89 5.89 0 0 0
08/03/2007
5.63
 33,840 5.37 5.63 5.63 0 0 0
07/03/2007: Cổ tức tiền mặt tỉ lệ: 4.4%
07/03/2007
5.37
 45,520 5.14 5.37 5.31 0 0 0
06/03/2007
5.14
 74,800 4.91 5.14 5.14 0 0 0
05/03/2007
4.91
 292,780 4.68 4.91 4.91 3,900 0 0
02/03/2007
4.68
 475,150 4.46 4.68 4.68 11,410 0 0
01/03/2007
4.46
 278,450 4.26 4.46 4.46 39,690 0 0
28/02/2007
4.26
 71,180 4.06 4.26 4.26 0 0 0
27/02/2007
4.06
 20,540 3.87 4.06 4.06 0 0 0
26/02/2007
3.87
 52,630 3.70 3.87 3.87 0 0 0
15/02/2007
3.70
 177,030 3.52 3.70 3.70 0 2,400 0
14/02/2007
3.52
 139,580 3.36 3.52 3.52 0 0 0
13/02/2007
3.36
 155,600 3.20 3.36 3.31 0 300 0
12/02/2007
3.20
 125,960 3.17 3.20 3.17 32,500 1,000 0
09/02/2007
3.17
 57,350 3.20 3.20 3.17 0 0 0
08/02/2007
3.20
 96,810 3.15 3.20 3.17 0 0 0
07/02/2007
3.15
 125,470 3.15 3.20 3.15 26,400 0 0
06/02/2007
3.15
 99,460 3.17 3.17 3.15 0 0 0
05/02/2007
3.17
 96,690 3.15 3.31 3.17 0 0 0
02/02/2007
3.15
 16,950 3.10 3.15 3.15 0 0 0
01/02/2007
3.10
 24,930 3.15 3.15 3.10 5,500 0 0
31/01/2007
3.15
 44,490 3.20 3.24 3.15 21,700 0 0
30/01/2007
3.20
 116,950 3.20 3.20 3.20 9,900 0 0
29/01/2007
3.20
 108,620 3.15 3.20 3.15 0 0 0
26/01/2007
3.15
 65,540 3.20 3.20 3.15 0 1,550 0
25/01/2007
3.20
 111,500 3.17 3.20 3.20 3,000 0 0
24/01/2007
3.17
 103,820 3.15 3.20 3.17 700 0 0
23/01/2007
3.15
 123,220 3.15 3.15 3.10 0 0 0
22/01/2007
3.15
 105,270 3.20 3.20 3.10 0 0 0
19/01/2007
3.20
 117,380 3.20 3.31 3.20 10,200 0 0
18/01/2007
3.20
 102,260 3.31 3.31 3.20 0 0 0
17/01/2007
3.31
 370,030 3.31 3.46 3.31 2,250 0 0
16/01/2007
3.31
 237,870 3.15 3.31 3.25 700 0 0
15/01/2007
3.15
 136,360 3.05 3.15 3.05 0 2,000 0
12/01/2007
3.05
 103,190 3.15 3.15 3.05 300 100 0
11/01/2007
3.15
 140,550 3.25 3.25 3.10 940 0 0
10/01/2007
3.25
 179,150 3.31 3.31 3.20 0 0 0
09/01/2007
3.31
 248,170 3.31 3.31 3.20 0 0 0
08/01/2007
3.31
 407,010 3.36 3.52 3.31 600 0 0
05/01/2007
3.36
 182,300 3.20 3.36 3.36 0 2,600 0
04/01/2007
3.20
 139,180 3.06 3.20 3.20 0 0 0
03/01/2007
3.06
 75,030 2.91 3.06 3.06 0 0 0
02/01/2007
2.91
 73,520 2.78 2.91 2.91 0 0 0
29/12/2006
2.78
 160,630 2.65 2.78 2.78 0 0 0
28/12/2006
2.65
 147,190 2.53 2.65 2.65 0 0 0
27/12/2006
2.53
 17,460 2.52 2.53 2.53 0 0 0
12/12/2006
2.52
 113,600 2.48 2.69 2.46 0 0 0
11/12/2006
2.48
 133,500 2.45 2.55 2.45 0 0 0
08/12/2006
2.45
 99,900 2.38 2.48 2.39 0 0 0
07/12/2006
2.38
 62,900 2.40 2.40 2.32 0 0 0
06/12/2006
2.40
 46,000 2.42 2.44 2.38 0 0 0
05/12/2006
2.42
 95,100 2.39 2.47 2.37 0 0 0
04/12/2006
2.39
 86,800 2.38 2.48 2.36 0 0 0
01/12/2006
2.38
 87,500 2.24 2.41 2.18 0 0 0
30/11/2006
2.24
 91,600 2.29 2.29 2.17 0 0 0
29/11/2006
2.29
 82,800 2.41 2.41 2.25 0 0 0
28/11/2006
2.41
 43,000 2.48 2.53 2.27 0 0 0
27/11/2006
2.48
 139,900 2.28 2.51 2.38 0 0 0
24/11/2006
2.28
 24,600 2.08 2.28 2.28 0 0 0
23/11/2006
2.08
 21,700 1.89 2.08 2.08 0 0 0
22/11/2006
1.89
 21,300 1.86 2.05 1.86 0 0 0
21/11/2006
1.86
 38,700 1.86 1.86 1.85 0 0 0
20/11/2006
1.86
 23,000 1.85 1.86 1.85 0 0 0
17/11/2006
1.85
 16,500 1.86 1.86 1.85 0 0 0
16/11/2006
1.86
 7,800 1.87 1.88 1.85 0 0 0
15/11/2006
1.87
 16,400 1.87 1.89 1.86 0 0 0
14/11/2006
1.87
 34,200 1.91 1.91 1.85 0 0 0
13/11/2006
1.91
 16,800 1.93 1.93 1.84 0 0 0
10/11/2006
1.93
 39,600 1.88 1.96 1.88 0 0 0
09/11/2006
1.88
 26,900 1.82 1.94 1.86 0 0 0
08/11/2006
1.82
 27,600 1.76 1.86 1.78 0 0 0
07/11/2006
1.76
 11,900 1.75 1.76 1.74 0 0 0
06/11/2006
1.75
 3,400 1.76 1.76 1.74 0 0 0
03/11/2006
1.76
 2,900 1.77 1.77 1.76 0 0 0
02/11/2006
1.77
 5,500 1.71 1.81 1.74 0 0 0
01/11/2006
1.71
 3,700 1.69 1.76 1.71 0 0 0
31/10/2006
1.69
 5,400 1.64 1.70 1.64 0 0 0
30/10/2006
1.64
 29,700 1.74 1.74 1.57 0 0 0
27/10/2006
1.74
 20,400 1.73 1.76 1.73 0 0 0
26/10/2006
1.73
 10,100 1.74 1.76 1.71 0 0 0
25/10/2006
1.74
 4,900 1.76 1.76 1.74 0 0 0
24/10/2006
1.76
 4,700 1.77 1.77 1.74 0 0 0
23/10/2006
1.77
 900 1.77 1.78 1.73 0 0 0
20/10/2006
1.77
 2,700 1.80 1.86 1.76 0 0 0
19/10/2006
1.80
 10,000 1.81 1.81 1.79 0 0 0
18/10/2006
1.81
 3,600 1.84 1.84 1.81 0 0 0
17/10/2006
1.84
 400 1.79 1.86 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |