CTCP Điện lực Khánh Hòa (khp)

10.05
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
(2026-05-13) 		-0.30 -2.90% 278,900 -2,248 0
9.95
10.35
10.05
2 tháng
(2026-04-13) 		-0.50 -4.74% 544,200 -2,848 0
9.95
10.55
10.05
3 tháng
(2026-03-16) 		-1.15 -10.27% 917,100 -2,848 0
9.95
11.20
10.05
6 tháng
(2025-12-15) 		-2.45 -19.60% 1,926,800 -4,048 -0.0
9.95
12.60
10.05
12 tháng
(2025-06-17) 		-2.40 -19.28% 9,496,500 -22,348 -0.2
9.95
13.40
10.05
24 tháng
(2024-06-24) 		-0.37 -3.51% 68,411,800 -51,920 -0.6
8.81
14.74
10.05
36 tháng
(2023-06-28) 		1.15 12.88% 95,076,400 -356,821 -3.5
7.61
14.74
10.05
60 tháng
(2021-07-08) 		5.19 106.84% 245,994,900 -3,225,557 -36.8
4.68
19.23
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |