CTCP Điện lực Khánh Hòa (khp)

9.60
-0.01
(-0.10%)
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
(2026-08-12) 		-0.25 -2.54% 126,300 0 0
9.59
9.89
9.60
2 tháng
(2026-07-13) 		-0.20 -2% 296,400 -1,700 0
9.22
9.89
9.60
3 tháng
(2026-06-15) 		0.29 3.11% 698,000 -2,700 0
9.22
9.89
9.60
6 tháng
(2026-03-16) 		-0.73 -7.02% 1,630,000 -5,548 0
9.18
10.34
9.60
12 tháng
(2025-09-16) 		-2.11 -18% 6,009,100 -17,248 -0.1
9.18
12.37
9.60
24 tháng
(2024-09-23) 		1.33 16.01% 62,718,900 -49,220 -0.5
8.13
13.61
9.60
36 tháng
(2023-09-27) 		2.01 26.43% 85,657,000 -342,021 -3.3
7.02
13.61
9.60
60 tháng
(2021-10-07) 		4.17 76.50% 238,001,400 -1,786,757 -27.0
4.69
17.75
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2007
2.91
 140,550 3.00 3.00 2.86 940 0 0
10/01/2007
3.00
 179,150 3.05 3.05 2.95 0 0 0
09/01/2007
3.05
 248,170 3.05 3.05 2.95 0 0 0
08/01/2007
3.05
 407,010 3.10 3.25 3.05 600 0 0
05/01/2007
3.10
 182,300 2.95 3.10 3.10 0 2,600 0
04/01/2007
2.95
 139,180 2.82 2.95 2.95 0 0 0
03/01/2007
2.82
 75,030 2.69 2.82 2.82 0 0 0
02/01/2007
2.69
 73,520 2.56 2.69 2.69 0 0 0
29/12/2006
2.56
 160,630 2.45 2.56 2.56 0 0 0
28/12/2006
2.45
 147,190 2.34 2.45 2.45 0 0 0
27/12/2006
2.34
 17,460 2.33 2.34 2.34 0 0 0
12/12/2006
2.33
 113,600 2.29 2.48 2.27 0 0 0
11/12/2006
2.29
 133,500 2.26 2.35 2.26 0 0 0
08/12/2006
2.26
 99,900 2.19 2.29 2.20 0 0 0
07/12/2006
2.19
 62,900 2.21 2.21 2.14 0 0 0
06/12/2006
2.21
 46,000 2.23 2.25 2.19 0 0 0
05/12/2006
2.23
 95,100 2.20 2.28 2.18 0 0 0
04/12/2006
2.20
 86,800 2.19 2.29 2.17 0 0 0
01/12/2006
2.19
 87,500 2.07 2.22 2.01 0 0 0
30/11/2006
2.07
 91,600 2.12 2.12 2.00 0 0 0
29/11/2006
2.12
 82,800 2.22 2.22 2.08 0 0 0
28/11/2006
2.22
 43,000 2.29 2.34 2.10 0 0 0
27/11/2006
2.29
 139,900 2.11 2.32 2.19 0 0 0
24/11/2006
2.11
 24,600 1.92 2.11 2.11 0 0 0
23/11/2006
1.92
 21,700 1.74 1.92 1.92 0 0 0
22/11/2006
1.74
 21,300 1.72 1.89 1.72 0 0 0
21/11/2006
1.72
 38,700 1.72 1.72 1.71 0 0 0
20/11/2006
1.72
 23,000 1.71 1.72 1.71 0 0 0
17/11/2006
1.71
 16,500 1.72 1.72 1.71 0 0 0
16/11/2006
1.72
 7,800 1.73 1.73 1.71 0 0 0
15/11/2006
1.73
 16,400 1.73 1.74 1.72 0 0 0
14/11/2006
1.73
 34,200 1.76 1.76 1.71 0 0 0
13/11/2006
1.76
 16,800 1.78 1.78 1.70 0 0 0
10/11/2006
1.78
 39,600 1.73 1.81 1.73 0 0 0
09/11/2006
1.73
 26,900 1.68 1.79 1.72 0 0 0
08/11/2006
1.68
 27,600 1.62 1.72 1.64 0 0 0
07/11/2006
1.62
 11,900 1.61 1.62 1.60 0 0 0
06/11/2006
1.61
 3,400 1.62 1.62 1.60 0 0 0
03/11/2006
1.62
 2,900 1.63 1.63 1.62 0 0 0
02/11/2006
1.63
 5,500 1.58 1.67 1.60 0 0 0
01/11/2006
1.58
 3,700 1.56 1.62 1.58 0 0 0
31/10/2006
1.56
 5,400 1.52 1.57 1.52 0 0 0
30/10/2006
1.52
 29,700 1.60 1.60 1.45 0 0 0
27/10/2006
1.60
 20,400 1.59 1.62 1.59 0 0 0
26/10/2006
1.59
 10,100 1.60 1.62 1.58 0 0 0
25/10/2006
1.60
 4,900 1.62 1.62 1.60 0 0 0
24/10/2006
1.62
 4,700 1.63 1.63 1.60 0 0 0
23/10/2006
1.63
 900 1.63 1.64 1.59 0 0 0
20/10/2006
1.63
 2,700 1.66 1.72 1.62 0 0 0
19/10/2006
1.66
 10,000 1.67 1.67 1.65 0 0 0
18/10/2006
1.67
 3,600 1.70 1.70 1.67 0 0 0
17/10/2006
1.70
 400 1.65 1.72 1.67 0 0 0
16/10/2006
1.65
 1,200 1.72 1.72 1.64 0 0 0
13/10/2006: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2006
1.72
 15,400 1.69 1.73 1.72 0 0 0
12/10/2006
1.69
 3,800 1.68 1.70 1.68 0 0 0
11/10/2006
1.68
 18,500 1.68 1.68 1.67 0 0 0
10/10/2006
1.68
 11,800 1.68 1.70 1.67 0 0 0
09/10/2006
1.68
 14,900 1.69 1.69 1.67 0 0 0
06/10/2006
1.69
 18,600 1.69 1.70 1.68 0 0 0
05/10/2006
1.69
 9,300 1.69 1.72 1.68 0 0 0
04/10/2006
1.69
 10,700 1.68 1.72 1.68 0 0 0
03/10/2006
1.68
 11,900 1.69 1.70 1.68 0 0 0
02/10/2006
1.69
 9,800 1.69 1.69 1.68 0 0 0
29/09/2006
1.69
 23,900 1.68 1.71 1.68 0 0 0
28/09/2006
1.68
 6,700 1.70 1.70 1.68 0 0 0
27/09/2006
1.70
 24,300 1.71 1.77 1.69 0 0 0
26/09/2006
1.71
 5,500 1.70 1.79 1.70 0 0 0
25/09/2006
1.70
 10,100 1.69 1.71 1.68 0 0 0
22/09/2006
1.69
 7,200 1.70 1.71 1.68 0 0 0
21/09/2006
1.70
 10,700 1.70 1.71 1.69 0 0 0
20/09/2006
1.70
 5,200 1.70 1.71 1.70 0 0 0
19/09/2006
1.70
 9,400 1.69 1.70 1.69 0 0 0
18/09/2006
1.69
 5,900 1.70 1.70 1.69 0 0 0
15/09/2006
1.70
 6,100 1.70 1.70 1.68 0 0 0
14/09/2006
1.70
 2,600 1.69 1.72 1.68 0 0 0
13/09/2006
1.69
 9,200 1.69 1.72 1.67 0 0 0
12/09/2006
1.69
 13,000 1.74 1.74 1.69 0 0 0
11/09/2006
1.74
 7,000 1.74 1.75 1.72 0 0 0
08/09/2006
1.74
 8,300 1.75 1.75 1.72 0 0 0
07/09/2006
1.75
 15,200 1.73 1.77 1.72 0 0 0
06/09/2006
1.73
 22,500 1.75 1.77 1.68 0 0 0
05/09/2006
1.75
 17,800 1.66 1.77 1.75 0 0 0
01/09/2006
1.66
 6,100 1.63 1.68 1.63 0 0 0
31/08/2006
1.63
 3,000 1.63 1.64 1.62 0 0 0
30/08/2006
1.63
 7,100 1.64 1.64 1.58 0 0 0
29/08/2006
1.64
 3,300 1.60 1.67 1.63 0 0 0
28/08/2006
1.60
 5,000 1.60 1.61 1.59 0 0 0
25/08/2006
1.60
 4,400 1.61 1.61 1.58 0 0 0
24/08/2006
1.61
 2,600 1.62 1.62 1.60 0 0 0
23/08/2006
1.62
 10,500 1.59 1.64 1.44 0 0 0
22/08/2006
1.59
 11,400 1.68 1.68 1.54 0 0 0
21/08/2006
1.68
 8,000 1.72 1.72 1.67 0 0 0
18/08/2006
1.72
 17,300 1.72 1.73 1.71 0 0 0
17/08/2006
1.72
 30,700 1.71 1.75 1.71 0 0 0
16/08/2006
1.71
 12,400 1.62 1.72 1.68 0 0 0
15/08/2006
1.62
 20,200 1.58 1.65 1.60 0 0 0
14/08/2006
1.58
 69,700 1.58 1.68 1.58 0 0 0
11/08/2006
1.58
 10,900 1.54 1.58 1.56 0 0 0
10/08/2006
1.54
 11,300 1.53 1.55 1.54 0 0 0
09/08/2006
1.53
 5,300 1.51 1.53 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |