CTCP Điện lực Khánh Hòa (khp)

9.36
-0.27
(-2.80%)
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
(2026-06-29) 		-0.27 -2.73% 241,000 -1,000 0
9.50
10.15
9.63
2 tháng
(2026-05-29) 		0.13 1.32% 582,700 -2,000 0
9.50
10.15
9.63
3 tháng
(2026-04-29) 		-0.26 -2.58% 869,500 -4,648 0
9.46
10.15
9.63
6 tháng
(2026-01-29) 		-1.68 -14.86% 1,986,600 -5,148 -0.0
9.46
11.50
9.63
12 tháng
(2025-08-04) 		-2.25 -18.95% 7,697,900 -17,348 -0.2
9.46
12.74
9.63
24 tháng
(2024-08-07) 		1 11.59% 64,004,800 -48,520 -0.5
8.37
14.01
9.63
36 tháng
(2023-08-14) 		1.04 12.14% 88,902,500 -353,921 -3.4
7.23
14.01
9.63
60 tháng
(2021-08-23) 		5.03 109.15% 244,120,700 -2,976,457 -35.2
4.56
18.28
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2006
1.78
 16,400 1.78 1.80 1.77 0 0 0
14/11/2006
1.78
 34,200 1.82 1.82 1.76 0 0 0
13/11/2006
1.82
 16,800 1.84 1.84 1.75 0 0 0
10/11/2006
1.84
 39,600 1.79 1.87 1.79 0 0 0
09/11/2006
1.79
 26,900 1.73 1.85 1.77 0 0 0
08/11/2006
1.73
 27,600 1.67 1.77 1.69 0 0 0
07/11/2006
1.67
 11,900 1.66 1.67 1.65 0 0 0
06/11/2006
1.66
 3,400 1.67 1.67 1.65 0 0 0
03/11/2006
1.67
 2,900 1.68 1.68 1.67 0 0 0
02/11/2006
1.68
 5,500 1.63 1.72 1.65 0 0 0
01/11/2006
1.63
 3,700 1.61 1.67 1.63 0 0 0
31/10/2006
1.61
 5,400 1.56 1.62 1.56 0 0 0
30/10/2006
1.56
 29,700 1.65 1.65 1.49 0 0 0
27/10/2006
1.65
 20,400 1.64 1.67 1.64 0 0 0
26/10/2006
1.64
 10,100 1.65 1.67 1.63 0 0 0
25/10/2006
1.65
 4,900 1.67 1.67 1.65 0 0 0
24/10/2006
1.67
 4,700 1.68 1.68 1.65 0 0 0
23/10/2006
1.68
 900 1.68 1.69 1.64 0 0 0
20/10/2006
1.68
 2,700 1.71 1.77 1.67 0 0 0
19/10/2006
1.71
 10,000 1.72 1.72 1.70 0 0 0
18/10/2006
1.72
 3,600 1.75 1.75 1.72 0 0 0
17/10/2006
1.75
 400 1.70 1.77 1.72 0 0 0
16/10/2006
1.70
 1,200 1.77 1.77 1.69 0 0 0
13/10/2006: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2006
1.77
 15,400 1.74 1.78 1.77 0 0 0
12/10/2006
1.74
 3,800 1.73 1.75 1.73 0 0 0
11/10/2006
1.73
 18,500 1.73 1.73 1.72 0 0 0
10/10/2006
1.73
 11,800 1.73 1.75 1.72 0 0 0
09/10/2006
1.73
 14,900 1.74 1.74 1.72 0 0 0
06/10/2006
1.74
 18,600 1.74 1.75 1.73 0 0 0
05/10/2006
1.74
 9,300 1.74 1.77 1.73 0 0 0
04/10/2006
1.74
 10,700 1.73 1.78 1.73 0 0 0
03/10/2006
1.73
 11,900 1.74 1.75 1.73 0 0 0
02/10/2006
1.74
 9,800 1.74 1.74 1.73 0 0 0
29/09/2006
1.74
 23,900 1.73 1.76 1.73 0 0 0
28/09/2006
1.73
 6,700 1.75 1.75 1.73 0 0 0
27/09/2006
1.75
 24,300 1.76 1.82 1.74 0 0 0
26/09/2006
1.76
 5,500 1.75 1.84 1.75 0 0 0
25/09/2006
1.75
 10,100 1.74 1.76 1.73 0 0 0
22/09/2006
1.74
 7,200 1.75 1.76 1.73 0 0 0
21/09/2006
1.75
 10,700 1.75 1.76 1.74 0 0 0
20/09/2006
1.75
 5,200 1.75 1.76 1.75 0 0 0
19/09/2006
1.75
 9,400 1.74 1.75 1.74 0 0 0
18/09/2006
1.74
 5,900 1.75 1.75 1.74 0 0 0
15/09/2006
1.75
 6,100 1.75 1.75 1.73 0 0 0
14/09/2006
1.75
 2,600 1.74 1.78 1.73 0 0 0
13/09/2006
1.74
 9,200 1.74 1.77 1.72 0 0 0
12/09/2006
1.74
 13,000 1.80 1.80 1.74 0 0 0
11/09/2006
1.80
 7,000 1.80 1.81 1.78 0 0 0
08/09/2006
1.80
 8,300 1.81 1.81 1.78 0 0 0
07/09/2006
1.81
 15,200 1.79 1.82 1.78 0 0 0
06/09/2006
1.79
 22,500 1.81 1.82 1.73 0 0 0
05/09/2006
1.81
 17,800 1.71 1.82 1.81 0 0 0
01/09/2006
1.71
 6,100 1.68 1.73 1.68 0 0 0
31/08/2006
1.68
 3,000 1.68 1.69 1.67 0 0 0
30/08/2006
1.68
 7,100 1.69 1.69 1.63 0 0 0
29/08/2006
1.69
 3,300 1.65 1.72 1.68 0 0 0
28/08/2006
1.65
 5,000 1.65 1.66 1.64 0 0 0
25/08/2006
1.65
 4,400 1.66 1.66 1.63 0 0 0
24/08/2006
1.66
 2,600 1.67 1.67 1.65 0 0 0
23/08/2006
1.67
 10,500 1.64 1.69 1.48 0 0 0
22/08/2006
1.64
 11,400 1.73 1.73 1.58 0 0 0
21/08/2006
1.73
 8,000 1.78 1.78 1.72 0 0 0
18/08/2006
1.78
 17,300 1.78 1.79 1.76 0 0 0
17/08/2006
1.78
 30,700 1.76 1.81 1.76 0 0 0
16/08/2006
1.76
 12,400 1.67 1.78 1.73 0 0 0
15/08/2006
1.67
 20,200 1.63 1.70 1.65 0 0 0
14/08/2006
1.63
 69,700 1.62 1.73 1.62 0 0 0
11/08/2006
1.62
 10,900 1.58 1.63 1.60 0 0 0
10/08/2006
1.58
 11,300 1.57 1.59 1.58 0 0 0
09/08/2006
1.57
 5,300 1.56 1.57 1.56 0 0 0
08/08/2006
1.56
 5,700 1.57 1.58 1.54 0 0 0
07/08/2006
1.57
 12,100 1.60 1.60 1.54 0 0 0
04/08/2006
1.60
 18,700 1.56 1.61 1.58 0 0 0
03/08/2006
1.56
 8,600 1.49 1.58 1.54 0 0 0
02/08/2006
1.49
 12,800 1.50 1.52 1.35 0 0 0
01/08/2006
1.50
 13,600 1.57 1.57 1.49 0 0 0
31/07/2006
1.57
 23,800 1.62 1.68 1.55 0 0 0
28/07/2006
1.62
 25,000 1.56 1.71 1.59 0 0 0
27/07/2006
1.56
 19,200 1.51 1.61 1.53 0 0 0
26/07/2006
1.51
 11,100 1.56 1.58 1.49 0 0 0
25/07/2006
1.56
 18,200 1.71 1.71 1.55 0 0 0
24/07/2006
1.71
 11,900 1.86 1.86 1.68 0 0 0
21/07/2006
1.86
 8,100 1.88 1.88 1.82 0 0 0
20/07/2006
1.88
 9,300 1.91 1.91 1.87 0 0 0
19/07/2006
1.91
 9,300 1.94 1.94 1.87 0 0 0
18/07/2006
1.94
 9,700 1.96 1.97 1.92 0 0 0
17/07/2006
1.96
 18,500 1.99 1.99 1.92 0 0 0
14/07/2006
1.99
 2,700 2.02 2.02 1.97 0 0 0
13/07/2006
2.02
 8,000 2.04 2.05 2.00 0 0 0
12/07/2006
2.04
 6,600 2.07 2.07 2.02 0 0 0
11/07/2006
2.07
 2,100 2.04 2.16 2.06 0 0 0
10/07/2006
2.04
 3,500 2.05 2.06 2.02 0 0 0
07/07/2006
2.05
 7,000 2.04 2.08 2.02 0 0 0
06/07/2006
2.04
 16,800 2.07 2.11 2.02 0 0 0
05/07/2006
2.07
 7,300 2.10 2.11 2.02 0 0 0
04/07/2006
2.10
 7,000 2.20 2.20 2.02 0 0 0
03/07/2006
2.20
 16,800 2.17 2.21 2.16 0 0 0
30/06/2006
2.17
 6,300 2.11 2.20 2.13 0 0 0
29/06/2006
2.11
 9,900 2.11 2.16 2.11 0 0 0
28/06/2006
2.11
 9,000 2.17 2.17 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |