CTCP Điện lực Khánh Hòa (khp)

11.25
0.15
(1.35%)
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)
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
24/08/2006
1.75
 2,600 1.76 1.76 1.74 0 0 0
23/08/2006
1.76
 10,500 1.73 1.78 1.56 0 0 0
22/08/2006
1.73
 11,400 1.82 1.82 1.67 0 0 0
21/08/2006
1.82
 8,000 1.87 1.87 1.81 0 0 0
18/08/2006
1.87
 17,300 1.87 1.88 1.85 0 0 0
17/08/2006
1.87
 30,700 1.85 1.90 1.85 0 0 0
16/08/2006
1.85
 12,400 1.76 1.87 1.82 0 0 0
15/08/2006
1.76
 20,200 1.72 1.79 1.74 0 0 0
14/08/2006
1.72
 69,700 1.71 1.82 1.71 0 0 0
11/08/2006
1.71
 10,900 1.67 1.72 1.69 0 0 0
10/08/2006
1.67
 11,300 1.66 1.68 1.67 0 0 0
09/08/2006
1.66
 5,300 1.64 1.66 1.65 0 0 0
08/08/2006
1.64
 5,700 1.66 1.67 1.62 0 0 0
07/08/2006
1.66
 12,100 1.69 1.69 1.62 0 0 0
04/08/2006
1.69
 18,700 1.64 1.70 1.67 0 0 0
03/08/2006
1.64
 8,600 1.57 1.67 1.62 0 0 0
02/08/2006
1.57
 12,800 1.58 1.60 1.42 0 0 0
01/08/2006
1.58
 13,600 1.66 1.66 1.57 0 0 0
31/07/2006
1.66
 23,800 1.71 1.77 1.63 0 0 0
28/07/2006
1.71
 25,000 1.64 1.80 1.68 0 0 0
27/07/2006
1.64
 19,200 1.59 1.70 1.61 0 0 0
26/07/2006
1.59
 11,100 1.65 1.67 1.57 0 0 0
25/07/2006
1.65
 18,200 1.80 1.80 1.63 0 0 0
24/07/2006
1.80
 11,900 1.96 1.96 1.77 0 0 0
21/07/2006
1.96
 8,100 1.98 1.98 1.92 0 0 0
20/07/2006
1.98
 9,300 2.01 2.01 1.97 0 0 0
19/07/2006
2.01
 9,300 2.04 2.04 1.97 0 0 0
18/07/2006
2.04
 9,700 2.06 2.07 2.02 0 0 0
17/07/2006
2.06
 18,500 2.09 2.09 2.02 0 0 0
14/07/2006
2.09
 2,700 2.12 2.12 2.07 0 0 0
13/07/2006
2.12
 8,000 2.14 2.15 2.10 0 0 0
12/07/2006
2.14
 6,600 2.18 2.18 2.12 0 0 0
11/07/2006
2.18
 2,100 2.14 2.27 2.17 0 0 0
10/07/2006
2.14
 3,500 2.15 2.17 2.12 0 0 0
07/07/2006
2.15
 7,000 2.14 2.19 2.12 0 0 0
06/07/2006
2.14
 16,800 2.18 2.22 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |