CTCP Điện lực Khánh Hòa (khp)

9.49
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
(2026-08-19) 		-0.30 -3.06% 218,000 -7,100 -0.1
9.37
12.40
9.49
2 tháng
(2026-07-20) 		-0.17 -1.76% 346,300 -7,800 -0.1
9.22
12.40
9.49
3 tháng
(2026-06-22) 		0.22 2.33% 705,400 -9,800 -0.1
9.22
12.40
9.49
6 tháng
(2026-03-23) 		-0.38 -3.89% 1,721,800 -12,800 -0.1
8.67
12.40
9.49
12 tháng
(2025-09-23) 		-2.14 -18.38% 5,881,100 -24,700 -0.3
8.67
12.40
9.49
24 tháng
(2024-09-30) 		1.11 13.26% 65,752,200 -47,800 -0.6
8.13
13.61
9.49
36 tháng
(2023-10-04) 		1.85 24.19% 89,070,800 -341,001 -3.4
7.02
13.61
9.49
60 tháng
(2021-10-14) 		4.15 77.63% 241,278,400 -1,785,487 -27.1
4.69
17.75
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2013
3.62
 39,120 3.53 3.62 3.53 0 0 0
29/08/2013
3.53
 66,310 3.56 3.59 3.50 0 0 0
28/08/2013
3.56
 97,270 3.65 3.65 3.50 0 0 0
27/08/2013
3.65
 10,260 3.68 3.68 3.62 0 0 0
26/08/2013
3.68
 26,400 3.68 3.68 3.62 200 10,800 -0.1
23/08/2013
3.68
 149,010 3.68 3.68 3.62 85,700 25,000 0.8
22/08/2013
3.68
 74,250 3.68 3.71 3.65 34,300 0 0.4
21/08/2013
3.68
 39,140 3.68 3.71 3.65 0 0 0
20/08/2013
3.68
 49,430 3.71 3.71 3.68 0 0 0
19/08/2013
3.71
 56,020 3.68 3.74 3.71 0 0 0
16/08/2013
3.68
 121,550 3.68 3.71 3.65 58,000 0 0.7
15/08/2013
3.68
 51,580 3.65 3.68 3.59 3,650 0 0.0
14/08/2013
3.65
 41,500 3.62 3.65 3.56 7,330 0 0.1
13/08/2013
3.62
 18,810 3.68 3.68 3.62 0 0 0
12/08/2013
3.68
 24,960 3.71 3.71 3.59 4,890 0 0.1
09/08/2013
3.71
 70,640 3.71 3.74 3.68 10,000 0 0.1
08/08/2013
3.71
 57,750 3.71 3.71 3.68 4,110 0 0.1
07/08/2013
3.71
 140,230 3.71 3.74 3.68 63,600 0 0.8
06/08/2013
3.71
 72,120 3.68 3.71 3.65 14,000 0 0.2
05/08/2013
3.68
 44,220 3.68 3.71 3.68 27,000 0 0.3
02/08/2013
3.68
 47,520 3.71 3.74 3.68 20,000 1,080 0.2
01/08/2013
3.71
 138,080 3.62 3.71 3.65 0 0 0
31/07/2013
3.62
 29,830 3.59 3.62 3.56 0 0 0
30/07/2013
3.59
 48,540 3.56 3.59 3.56 0 0 0
29/07/2013
3.56
 92,890 3.65 3.65 3.50 0 1,000 0.0
26/07/2013
3.65
 78,540 3.68 3.68 3.62 0 4,230 -0.1
25/07/2013
3.68
 111,640 3.71 3.74 3.65 0 0 0
24/07/2013
3.71
 236,440 3.74 3.76 3.71 100,940 5,000 1.2
23/07/2013
3.74
 119,980 3.71 3.76 3.68 46,860 0 0.6
22/07/2013
3.71
 111,260 3.82 3.82 3.71 0 10,000 -0.1
19/07/2013
3.82
 143,700 3.76 3.85 3.76 1,000 0 0.0
18/07/2013
3.76
 143,790 3.82 3.85 3.76 0 0 0
17/07/2013
3.82
 118,590 3.79 3.85 3.76 2,500 8,000 -0.1
16/07/2013
3.79
 369,530 3.71 3.94 3.71 17,000 0 0.2
15/07/2013
3.71
 96,340 3.65 3.71 3.65 14,140 0 0.2
12/07/2013
3.65
 131,480 3.59 3.68 3.59 8,000 0 0.1
11/07/2013
3.59
 32,610 3.56 3.59 3.56 0 0 0
10/07/2013
3.56
 22,350 3.56 3.59 3.56 1,930 0 0.0
09/07/2013
3.56
 27,030 3.56 3.59 3.50 0 0 0
08/07/2013
3.56
 29,770 3.59 3.59 3.56 12,050 0 0.1
05/07/2013
3.59
 83,590 3.62 3.65 3.59 0 0 0
04/07/2013
3.62
 112,280 3.59 3.65 3.56 0 3,000 0.0
03/07/2013
3.59
 129,910 3.56 3.62 3.53 0 11,000 -0.1
02/07/2013
3.56
 197,650 3.47 3.56 3.47 1,200 0 0.0
01/07/2013
3.47
 74,580 3.50 3.50 3.42 3,200 0 0.0
28/06/2013
3.50
 46,610 3.50 3.53 3.47 0 0 0
27/06/2013
3.50
 19,990 3.47 3.50 3.47 4,800 0 0.1
26/06/2013
3.47
 65,060 3.45 3.47 3.42 5,000 10,000 -0.1
25/06/2013
3.45
 216,290 3.50 3.50 3.36 3,030 0 0.0
24/06/2013
3.50
 76,960 3.56 3.59 3.47 2,000 10,000 -0.1
21/06/2013
3.56
 217,480 3.53 3.59 3.47 109,410 0 1.3
20/06/2013
3.53
 167,020 3.56 3.56 3.50 55,270 0 0.7
19/06/2013
3.56
 98,710 3.50 3.59 3.50 11,030 0 0.1
18/06/2013
3.50
 119,780 3.47 3.53 3.42 25,790 0 0.3
17/06/2013
3.47
 145,960 3.59 3.59 3.47 10,000 0 0.1
14/06/2013
3.59
 121,740 3.65 3.68 3.56 3,000 0 0.0
13/06/2013
3.65
 234,390 3.62 3.65 3.59 68,760 0 0.9
12/06/2013
3.62
 146,590 3.65 3.71 3.62 0 0 0
11/06/2013
3.65
 203,130 3.68 3.74 3.65 0 0 0
10/06/2013
3.68
 271,020 3.79 3.79 3.65 0 0 0
07/06/2013
3.79
 285,680 3.85 3.91 3.76 65,360 0 0.9
06/06/2013
3.85
 356,200 3.76 3.91 3.76 4,600 0 0.1
05/06/2013
3.76
 485,030 3.53 3.76 3.53 75,890 0 1.0
04/06/2013
3.53
 380,970 3.62 3.71 3.53 0 0 0
03/06/2013
3.62
 331,800 3.74 3.76 3.62 0 0 0
31/05/2013
3.74
 310,160 3.76 3.82 3.68 0 0 0
30/05/2013
3.76
 749,650 3.82 3.82 3.68 0 0 0
29/05/2013
3.82
 730,560 3.88 3.94 3.76 0 100 0.0
28/05/2013
3.88
 849,770 3.65 3.88 3.62 950 19,650 -0.2
27/05/2013
3.65
 438,810 3.47 3.68 3.47 0 0 0
24/05/2013
3.47
 946,660 3.36 3.59 3.33 0 0 0
23/05/2013
3.36
 560,170 3.27 3.47 3.19 200 1,400 0.0
22/05/2013
3.27
 302,700 3.16 3.27 3.13 1,500 3,900 0.0
21/05/2013
3.16
 394,470 3.10 3.19 3.04 35,220 0 0.4
20/05/2013
3.10
 124,440 3.04 3.10 3.04 14,810 0 0.2
17/05/2013
3.04
 99,710 3.01 3.04 2.95 42,550 0 0.4
16/05/2013
3.01
 125,800 2.95 3.04 2.95 0 35,600 -0.4
15/05/2013
2.95
 197,410 3.07 3.07 2.92 3,900 64,400 -0.6
14/05/2013
3.07
 213,360 3.10 3.10 3.04 101,130 0 1.1
13/05/2013: Cổ tức tiền mặt tỉ lệ: 9%
13/05/2013
3.10
 349,050 3.10 3.30 3.10 2,000 5,000 0.0
10/05/2013
3.10
 270,250 3.15 3.15 3.10 0 10,000 -0.1
09/05/2013
3.15
 187,880 3.12 3.15 3.10 0 0 0
08/05/2013
3.12
 180,990 3.12 3.15 3.10 27,000 0 0.3
07/05/2013
3.12
 327,300 3.15 3.18 3.12 0 0 0
06/05/2013
3.15
 343,620 3.12 3.21 3.12 0 4,100 0.0
03/05/2013
3.12
 585,430 3.02 3.21 3.04 85,550 0 1.0
02/05/2013
3.02
 116,630 3.02 3.04 3.02 500 0 0.0
26/04/2013
3.02
 76,860 3.04 3.04 3.02 0 0 0
25/04/2013
3.04
 89,110 3.04 3.07 3.02 0 0 0
24/04/2013
3.04
 190,580 3.04 3.07 3.02 0 0 0
23/04/2013
3.04
 109,710 3.02 3.07 3.04 5,000 0 0.1
22/04/2013
3.02
 278,000 2.94 3.04 2.96 97,870 0 1.1
18/04/2013
2.94
 86,260 2.94 2.94 2.91 0 0 0
17/04/2013
2.94
 101,670 2.94 2.99 2.94 0 0 0
16/04/2013
2.94
 123,230 2.91 2.99 2.86 0 0 0
15/04/2013
2.91
 186,460 2.94 2.96 2.86 0 0 0
12/04/2013
2.94
 213,400 2.99 3.07 2.91 0 0 0
11/04/2013
2.99
 180,510 3.04 3.07 2.96 100 0 0.0
10/04/2013
3.04
 277,000 3.15 3.15 3.04 0 0 0
09/04/2013
3.15
 166,510 3.12 3.15 3.02 36,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc