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)
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
05/07/2006
2.18
 7,300 2.21 2.22 2.12 0 0 0
04/07/2006
2.21
 7,000 2.31 2.31 2.12 0 0 0
03/07/2006
2.31
 16,800 2.28 2.32 2.27 0 0 0
30/06/2006
2.28
 6,300 2.22 2.31 2.24 0 0 0
29/06/2006
2.22
 9,900 2.22 2.27 2.22 0 0 0
28/06/2006
2.22
 9,000 2.28 2.28 2.22 0 0 0
27/06/2006
2.28
 7,500 2.38 2.38 2.25 0 0 0
26/06/2006
2.38
 3,800 2.35 2.47 2.31 0 0 0
23/06/2006
2.35
 23,800 2.17 2.37 2.32 0 0 0
22/06/2006
2.17
 23,700 2.13 2.34 2.02 0 0 0
21/06/2006
2.13
 13,400 2.31 2.32 2.09 0 0 0
20/06/2006
2.31
 13,800 2.33 2.33 2.30 0 0 0
19/06/2006
2.33
 9,800 2.42 2.42 2.32 0 0 0
16/06/2006
2.42
 10,300 2.45 2.45 2.41 0 0 0
15/06/2006
2.45
 5,100 2.47 2.47 2.44 0 0 0
14/06/2006
2.47
 8,100 2.49 2.53 2.42 0 0 0
13/06/2006
2.49
 1,000 2.52 2.52 2.48 0 0 0
12/06/2006
2.52
 2,200 2.53 2.53 2.51 0 0 0
09/06/2006
2.53
 15,000 2.54 2.54 2.51 0 0 0
08/06/2006
2.54
 8,200 2.57 2.57 2.53 0 0 0
07/06/2006
2.57
 3,600 2.62 2.62 2.53 0 0 0
06/06/2006
2.62
 15,900 2.63 2.64 2.59 0 0 0
05/06/2006
2.63
 21,100 2.54 2.66 2.58 0 0 0
02/06/2006
2.54
 22,100 2.44 2.61 2.47 0 0 0
01/06/2006
2.44
 17,700 2.44 2.63 2.27 0 0 0
31/05/2006
2.44
 30,300 2.52 2.53 2.42 0 0 0
29/05/2006
2.52
 16,100 2.58 2.58 2.47 0 0 0
26/05/2006
2.58
 44,300 2.61 2.64 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |