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
(2025-11-04) 		-0.25 -1.95% 451,200 -300 -0.0
12.35
12.95
12.80
2 tháng
(2025-10-06) 		-0.75 -5.64% 2,314,300 -10,500 -0.1
12.25
13.30
12.80
3 tháng
(2025-09-05) 		-0.05 -0.40% 3,651,200 -10,500 -0.1
12.25
13.40
12.80
6 tháng
(2025-06-09) 		0.10 0.80% 8,562,300 -18,300 -0.2
12.10
13.40
12.80
12 tháng
(2024-12-09) 		-0.57 -4.32% 45,688,500 -37,072 -0.5
8.81
14.74
12.80
24 tháng
(2023-12-15) 		4.50 55.85% 79,781,300 -334,673 -3.3
8.01
14.74
12.80
36 tháng
(2022-12-20) 		6.29 100.60% 107,967,800 -483,370 -4.7
5.86
14.74
12.80
60 tháng
(2020-12-30) 		7.54 150.67% 264,582,770 -6,515,719 -60.5
4.68
19.23
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2006
1.79
 1,200 1.86 1.86 1.78 0 0 0
13/10/2006: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2006
1.86
 15,400 1.83 1.87 1.86 0 0 0
12/10/2006
1.83
 3,800 1.82 1.84 1.82 0 0 0
11/10/2006
1.82
 18,500 1.82 1.82 1.81 0 0 0
10/10/2006
1.82
 11,800 1.82 1.84 1.81 0 0 0
09/10/2006
1.82
 14,900 1.83 1.83 1.81 0 0 0
06/10/2006
1.83
 18,600 1.83 1.84 1.82 0 0 0
05/10/2006
1.83
 9,300 1.83 1.86 1.82 0 0 0
04/10/2006
1.83
 10,700 1.82 1.87 1.82 0 0 0
03/10/2006
1.82
 11,900 1.83 1.84 1.82 0 0 0
02/10/2006
1.83
 9,800 1.83 1.83 1.82 0 0 0
29/09/2006
1.83
 23,900 1.82 1.85 1.82 0 0 0
28/09/2006
1.82
 6,700 1.84 1.84 1.82 0 0 0
27/09/2006
1.84
 24,300 1.85 1.92 1.83 0 0 0
26/09/2006
1.85
 5,500 1.84 1.94 1.84 0 0 0
25/09/2006
1.84
 10,100 1.83 1.85 1.82 0 0 0
22/09/2006
1.83
 7,200 1.84 1.85 1.82 0 0 0
21/09/2006
1.84
 10,700 1.84 1.85 1.83 0 0 0
20/09/2006
1.84
 5,200 1.84 1.85 1.84 0 0 0
19/09/2006
1.84
 9,400 1.83 1.84 1.83 0 0 0
18/09/2006
1.83
 5,900 1.84 1.84 1.83 0 0 0
15/09/2006
1.84
 6,100 1.84 1.84 1.82 0 0 0
14/09/2006
1.84
 2,600 1.83 1.87 1.82 0 0 0
13/09/2006
1.83
 9,200 1.83 1.86 1.81 0 0 0
12/09/2006
1.83
 13,000 1.89 1.89 1.83 0 0 0
11/09/2006
1.89
 7,000 1.89 1.90 1.87 0 0 0
08/09/2006
1.89
 8,300 1.90 1.90 1.87 0 0 0
07/09/2006
1.90
 15,200 1.88 1.92 1.87 0 0 0
06/09/2006
1.88
 22,500 1.90 1.92 1.82 0 0 0
05/09/2006
1.90
 17,800 1.80 1.92 1.90 0 0 0
01/09/2006
1.80
 6,100 1.77 1.82 1.77 0 0 0
31/08/2006
1.77
 3,000 1.77 1.78 1.76 0 0 0
30/08/2006
1.77
 7,100 1.78 1.78 1.72 0 0 0
29/08/2006
1.78
 3,300 1.74 1.81 1.77 0 0 0
28/08/2006
1.74
 5,000 1.74 1.75 1.73 0 0 0
25/08/2006
1.74
 4,400 1.75 1.75 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |