CTCP Điện lực Khánh Hòa (khp)

12.50
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
(2025-11-19) 		-0.10 -0.79% 422,300 0 0
12.35
12.90
12.50
2 tháng
(2025-10-20) 		-0.15 -1.19% 1,828,800 -2,300 -0.0
12.35
12.95
12.50
3 tháng
(2025-09-22) 		-0.05 -0.40% 3,177,300 -10,500 -0.1
12.25
13.40
12.50
6 tháng
(2025-06-23) 		0.35 2.88% 7,208,300 -18,300 -0.2
12.10
13.40
12.50
12 tháng
(2024-12-24) 		-0.76 -5.74% 40,742,500 -32,352 -0.4
8.81
14.74
12.50
24 tháng
(2024-01-02) 		4.44 55.06% 79,741,300 -331,773 -3.2
8.03
14.74
12.50
36 tháng
(2023-01-04) 		6.24 99.80% 107,496,900 -484,970 -4.8
6.15
14.74
12.50
60 tháng
(2021-01-14) 		7.33 141.83% 263,246,300 -6,518,309 -60.5
4.68
19.23
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2012
2.09
 34,600 2.15 2.15 2.09 0 0 0
27/09/2012
2.15
 29,960 2.15 2.15 2.12 0 500 -0.0
26/09/2012
2.15
 22,480 2.15 2.15 2.12 0 0 0
25/09/2012
2.15
 23,010 2.17 2.17 2.12 0 0 0
24/09/2012
2.17
 13,200 2.17 2.17 2.15 0 0 0
21/09/2012
2.17
 4,820 2.15 2.17 2.12 0 0 0
20/09/2012
2.15
 78,810 2.17 2.17 2.12 0 0 0
19/09/2012
2.17
 60,310 2.12 2.17 2.12 0 0 0
18/09/2012
2.12
 35,510 2.17 2.17 2.12 0 0 0
17/09/2012
2.17
 13,100 2.17 2.17 2.17 0 0 0
14/09/2012
2.17
 20,920 2.15 2.17 2.17 0 0 0
13/09/2012
2.15
 24,100 2.15 2.17 2.12 0 0 0
12/09/2012
2.15
 13,100 2.15 2.15 2.15 0 0 0
11/09/2012
2.15
 13,050 2.15 2.15 2.12 0 0 0
10/09/2012
2.15
 62,900 2.15 2.17 2.15 9,800 0 0.1
07/09/2012
2.15
 12,800 2.15 2.17 2.15 0 0 0
06/09/2012
2.15
 5,430 2.15 2.15 2.15 0 0 0
05/09/2012
2.15
 41,510 2.20 2.20 2.15 0 0 0
04/09/2012
2.20
 18,330 2.17 2.20 2.17 0 0 0
31/08/2012
2.17
 11,850 2.17 2.17 2.17 0 0 0
30/08/2012
2.17
 10,640 2.17 2.20 2.17 0 0 0
29/08/2012
2.17
 51,400 2.12 2.17 2.15 0 0 0
28/08/2012
2.12
 18,650 2.15 2.15 2.09 0 0 0
27/08/2012
2.15
 18,400 2.17 2.17 2.09 0 0 0
24/08/2012
2.17
 46,950 2.12 2.17 2.07 0 0 0
23/08/2012
2.12
 78,160 2.15 2.17 2.07 0 0 0
22/08/2012
2.15
 39,580 2.15 2.17 2.15 0 0 0
21/08/2012
2.15
 92,190 2.23 2.23 2.12 0 0 0
20/08/2012
2.23
 91,850 2.17 2.23 2.17 0 0 0
17/08/2012
2.17
 14,750 2.17 2.17 2.17 0 0 0
16/08/2012
2.17
 7,800 2.17 2.17 2.17 0 0 0
15/08/2012
2.17
 19,440 2.23 2.23 2.17 0 0 0
14/08/2012
2.23
 53,810 2.17 2.23 2.17 0 0 0
13/08/2012
2.17
 19,090 2.23 2.23 2.17 0 0 0
10/08/2012
2.23
 50,610 2.23 2.23 2.17 0 0 0
09/08/2012
2.23
 29,100 2.20 2.23 2.20 0 0 0
08/08/2012
2.20
 42,030 2.26 2.26 2.17 0 0 0
07/08/2012
2.26
 38,920 2.26 2.26 2.20 0 0 0
06/08/2012
2.26
 15,000 2.17 2.26 2.23 0 0 0
03/08/2012
2.17
 53,510 2.26 2.26 2.17 0 0 0
02/08/2012
2.26
 10 2.23 2.26 2.26 0 0 0
01/08/2012
2.23
 20,770 2.23 2.23 2.20 0 0 0
31/07/2012
2.23
 19,060 2.20 2.23 2.20 0 0 0
30/07/2012
2.20
 21,440 2.26 2.26 2.20 0 0 0
27/07/2012
2.26
 17,000 2.26 2.26 2.26 0 0 0
26/07/2012
2.26
 30,120 2.26 2.26 2.17 0 0 0
25/07/2012
2.26
 19,110 2.26 2.26 2.20 0 0 0
24/07/2012
2.26
 10,360 2.26 2.26 2.17 0 4,630 -0.0
23/07/2012
2.26
 22,900 2.26 2.26 2.17 0 4,000 -0.0
20/07/2012
2.26
 67,770 2.26 2.28 2.20 0 2,200 -0.0
19/07/2012
2.26
 17,150 2.20 2.26 2.20 0 1,400 -0.0
18/07/2012
2.20
 6,020 2.20 2.20 2.17 0 1,500 -0.0
17/07/2012
2.20
 22,280 2.17 2.20 2.12 0 1,500 -0.0
16/07/2012
2.17
 18,000 2.20 2.20 2.17 0 0 0
13/07/2012
2.20
 32,800 2.12 2.20 2.15 0 0 0
12/07/2012
2.12
 12,030 2.15 2.15 2.12 0 0 0
11/07/2012
2.15
 31,190 2.12 2.15 2.12 0 0 0
10/07/2012
2.12
 13,210 2.09 2.12 2.09 0 0 0
09/07/2012
2.09
 22,530 2.15 2.15 2.09 100 0 0.0
06/07/2012
2.15
 27,250 2.17 2.17 2.15 0 0 0
05/07/2012
2.17
 10,170 2.15 2.17 2.12 0 0 0
04/07/2012
2.15
 8,460 2.15 2.17 2.15 0 0 0
03/07/2012
2.15
 27,390 2.17 2.17 2.12 0 0 0
02/07/2012
2.17
 17,230 2.17 2.26 2.17 0 0 0
29/06/2012
2.17
 44,420 2.20 2.23 2.17 0 0 0
28/06/2012
2.20
 26,780 2.12 2.20 2.12 0 0 0
27/06/2012
2.12
 31,590 2.12 2.15 2.12 0 0 0
26/06/2012
2.12
 109,010 2.15 2.15 2.09 0 0 0
25/06/2012
2.15
 32,330 2.17 2.20 2.15 0 0 0
22/06/2012
2.17
 14,190 2.20 2.20 2.17 0 0 0
21/06/2012
2.20
 7,910 2.20 2.23 2.20 0 0 0
20/06/2012
2.20
 20,000 2.20 2.20 2.17 0 0 0
19/06/2012
2.20
 23,600 2.23 2.23 2.17 0 0 0
18/06/2012
2.23
 25,470 2.23 2.26 2.20 0 0 0
15/06/2012
2.23
 12,670 2.20 2.23 2.17 0 0 0
14/06/2012
2.20
 46,800 2.23 2.23 2.17 0 0 0
13/06/2012
2.23
 50,090 2.20 2.23 2.17 0 0 0
12/06/2012
2.20
 32,460 2.23 2.23 2.20 0 0 0
11/06/2012
2.23
 75,440 2.26 2.28 2.23 0 0 0
08/06/2012
2.26
 66,860 2.26 2.28 2.23 500 0 0.0
07/06/2012
2.26
 20,780 2.23 2.28 2.26 310 0 0.0
06/06/2012
2.23
 57,360 2.20 2.23 2.17 0 0 0
05/06/2012
2.20
 45,440 2.17 2.20 2.12 0 0 0
04/06/2012
2.17
 66,230 2.20 2.23 2.12 0 0 0
01/06/2012
2.20
 38,210 2.20 2.28 2.17 0 0 0
31/05/2012
2.20
 56,610 2.23 2.23 2.17 200 0 0.0
30/05/2012
2.23
 13,760 2.23 2.26 2.23 0 0 0
29/05/2012
2.23
 21,530 2.23 2.23 2.17 720 0 0.0
28/05/2012
2.23
 37,630 2.23 2.31 2.17 2,500 0 0.0
25/05/2012
2.23
 31,660 2.15 2.23 2.17 0 3,000 -0.0
24/05/2012
2.15
 108,930 2.23 2.23 2.15 4,500 0 0.0
23/05/2012
2.23
 105,120 2.28 2.28 2.20 13,000 0 0.1
22/05/2012
2.28
 91,310 2.20 2.28 2.20 33,100 0 0.3
21/05/2012
2.20
 82,050 2.12 2.20 2.17 0 3,840 -0.0
18/05/2012
2.12
 155,240 2.20 2.23 2.12 35,000 0 0.3
17/05/2012
2.20
 86,040 2.12 2.20 2.15 20,000 0 0.2
16/05/2012
2.12
 156,300 2.20 2.23 2.12 0 0 0
15/05/2012
2.20
 177,600 2.31 2.31 2.20 40 0 0.0
14/05/2012
2.31
 135,550 2.42 2.45 2.31 0 3,000 -0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2012
2.42
 159,150 2.45 2.47 2.34 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |