CTCP Điện lực Khánh Hòa (khp)

9.33
-0.17
(-1.79%)
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
(2026-09-08) 		-0.37 -3.78% 227,900 -7,400 -0.1
9.35
9.79
9.50
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.50
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.50
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.50
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.50
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.50
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.50
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
2.06
 37,630 2.08 2.13 2.01 2,500 0 0.0
25/05/2012
2.06
 31,660 2.01 2.06 2.01 0 3,000 0.0
24/05/2012
1.98
 108,930 2.06 2.06 1.98 4,500 0 0.0
23/05/2012
2.06
 105,120 2.11 2.11 2.03 13,000 0 0.1
22/05/2012
2.11
 91,310 2.03 2.11 2.03 33,100 0 0.3
21/05/2012
2.03
 82,050 2.03 2.03 2.01 0 3,840 0.0
18/05/2012
1.96
 155,240 2.03 2.06 1.96 35,000 0 0.3
17/05/2012
2.03
 86,040 2.03 2.03 1.98 20,000 0 0.2
16/05/2012
1.96
 156,300 2.01 2.06 1.96 0 0 0
15/05/2012
2.03
 177,600 2.03 2.13 2.03 40 0 0.0
14/05/2012
2.13
 135,550 2.23 2.26 2.13 0 3,000 0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2012
2.23
 159,150 2.23 2.28 2.16 300 0 0.0
10/05/2012
2.26
 242,060 2.28 2.30 2.26 0 5,000 0.0
09/05/2012
2.30
 172,650 2.40 2.40 2.30 10,000 5,000 0.1
08/05/2012
2.35
 444,880 2.35 2.35 2.21 0 100 0.0
07/05/2012
2.26
 378,770 2.21 2.26 2.21 0 0 0
04/05/2012
2.16
 324,500 2.07 2.16 2.07 5,000 200 0.0
03/05/2012
2.07
 164,210 2.09 2.12 2.07 5,000 3,000 0.0
02/05/2012
2.09
 188,210 2.02 2.12 2.00 0 8,000 -0.1
27/04/2012
2.02
 27,670 2.02 2.02 2.00 0 4,000 0.0
26/04/2012
2.02
 82,720 1.95 2.02 1.95 0 0 0
25/04/2012
1.98
 210,810 1.93 1.98 1.91 0 3,000 0.0
24/04/2012
1.91
 58,390 1.91 1.91 1.88 0 0 0
23/04/2012
1.88
 37,750 1.93 1.93 1.88 0 0 0
20/04/2012
1.93
 45,760 1.88 1.93 1.88 0 0 0
19/04/2012
1.93
 53,750 1.95 1.95 1.88 0 0 0
18/04/2012
1.95
 100,350 1.93 1.98 1.91 0 0 0
17/04/2012
1.93
 65,010 1.98 1.98 1.91 0 740 0.0
16/04/2012
1.93
 72,780 1.88 1.95 1.84 0 200 0.0
13/04/2012
1.86
 25,330 1.91 1.91 1.84 0 200 0.0
12/04/2012
1.91
 148,160 1.86 1.93 1.86 0 200 0.0
11/04/2012
1.86
 151,780 1.84 1.86 1.82 0 200 0.0
10/04/2012
1.84
 61,940 1.79 1.84 1.79 0 0 0
09/04/2012
1.82
 63,400 1.79 1.82 1.79 0 2,000 0.0
06/04/2012
1.82
 13,910 1.82 1.82 1.79 0 0 0
05/04/2012
1.82
 2,560 1.77 1.82 1.77 0 0 0
04/04/2012
1.79
 40,100 1.79 1.82 1.79 0 0 0
03/04/2012
1.82
 28,040 1.77 1.82 1.77 2,000 0 0.0
30/03/2012
1.77
 77,090 1.79 1.79 1.75 1,500 0 0.0
29/03/2012
1.79
 32,500 1.82 1.82 1.79 0 0 0
28/03/2012
1.82
 54,430 1.77 1.82 1.77 0 0 0
27/03/2012
1.82
 73,930 1.82 1.84 1.79 0 0 0
26/03/2012
1.84
 96,890 1.79 1.86 1.77 0 10,000 -0.1
23/03/2012
1.82
 96,570 1.82 1.84 1.79 0 0 0
22/03/2012
1.79
 37,620 1.86 1.86 1.79 0 0 0
21/03/2012
1.84
 82,600 1.84 1.86 1.79 0 0 0
20/03/2012
1.84
 105,780 1.77 1.84 1.77 48,160 2,000 0.4
19/03/2012
1.77
 82,580 1.75 1.79 1.75 0 4,800 0.0
16/03/2012
1.77
 54,400 1.75 1.79 1.75 18,000 0 0.1
15/03/2012
1.77
 39,600 1.75 1.77 1.75 0 0 0
14/03/2012
1.75
 42,030 1.72 1.79 1.72 10,000 0 0.1
13/03/2012
1.75
 47,750 1.70 1.75 1.70 0 0 0
12/03/2012
1.75
 16,090 1.75 1.77 1.75 0 100 0.0
09/03/2012
1.77
 12,170 1.79 1.79 1.75 0 2,900 0.0
08/03/2012
1.79
 19,260 1.79 1.79 1.75 0 0 0
07/03/2012
1.82
 35,190 1.79 1.82 1.77 0 0 0
06/03/2012
1.82
 130,820 1.91 1.91 1.77 59,000 0 0.5
05/03/2012
1.84
 82,830 1.77 1.84 1.77 23,000 0 0.2
02/03/2012
1.77
 26,270 1.75 1.79 1.75 0 0 0
01/03/2012
1.75
 31,730 1.77 1.77 1.75 3,000 0 0.0
29/02/2012
1.77
 10,840 1.77 1.77 1.72 0 0 0
28/02/2012
1.77
 50,410 1.86 1.86 1.77 30,320 0 0.2
27/02/2012
1.82
 66,000 1.75 1.82 1.75 15,000 0 0.1
24/02/2012
1.75
 95,890 1.75 1.77 1.72 23,000 0 0.2
23/02/2012
1.75
 9,120 1.75 1.77 1.72 0 0 0
22/02/2012
1.75
 2,310 1.68 1.75 1.68 0 0 0
21/02/2012
1.75
 54,950 1.77 1.77 1.68 10,190 0 0.1
20/02/2012
1.75
 31,660 1.72 1.75 1.72 20,000 0 0.1
17/02/2012
1.70
 6,100 1.68 1.72 1.68 0 0 0
16/02/2012
1.70
 23,300 1.68 1.70 1.68 0 0 0
15/02/2012
1.68
 22,300 1.70 1.70 1.68 0 0 0
14/02/2012
1.72
 3,170 1.65 1.72 1.65 0 0 0
13/02/2012
1.72
 91,770 1.65 1.72 1.65 9,000 20,860 -0.1
10/02/2012
1.65
 34,000 1.68 1.68 1.65 0 0 0
09/02/2012
1.68
 65,930 1.68 1.70 1.65 6,670 0 0.0
08/02/2012
1.68
 33,200 1.70 1.70 1.68 0 0 0
07/02/2012
1.70
 107,830 1.63 1.70 1.63 2,000 0 0.0
06/02/2012
1.70
 50,190 1.68 1.70 1.68 2,000 0 0.0
03/02/2012
1.72
 39,730 1.77 1.79 1.72 1,000 0 0.0
02/02/2012
1.77
 52,600 1.77 1.77 1.75 0 0 0
01/02/2012
1.77
 16,170 1.79 1.79 1.75 0 0 0
31/01/2012
1.77
 62,820 1.75 1.77 1.75 20,000 6,770 0.1
30/01/2012
1.75
 18,530 1.75 1.75 1.72 0 4,860 0.0
20/01/2012
1.72
 16,710 1.65 1.72 1.65 14,400 10 0.1
19/01/2012
1.70
 49,390 1.70 1.70 1.68 29,000 30,570 0.0
18/01/2012
1.68
 34,410 1.65 1.68 1.65 27,800 33,050 0.0
17/01/2012
1.65
 10,510 1.63 1.65 1.63 160 0 0.0
16/01/2012
1.63
 15,180 1.65 1.65 1.63 580 500 0.0
13/01/2012
1.63
 26,250 1.63 1.65 1.63 0 0 0
12/01/2012
1.63
 18,950 1.61 1.65 1.61 0 0 0
11/01/2012
1.65
 47,300 1.65 1.65 1.65 30,200 0 0.2
10/01/2012
1.63
 15,470 1.58 1.63 1.58 0 0 0
09/01/2012
1.58
 14,200 1.58 1.58 1.58 0 240 0.0
06/01/2012
1.58
 21,200 1.58 1.61 1.58 0 0 0
05/01/2012
1.61
 7,300 1.61 1.61 1.61 0 0 0
04/01/2012
1.63
 51,500 1.61 1.63 1.61 0 24,850 -0.2
03/01/2012
1.61
 13,100 1.61 1.61 1.58 0 0 0
30/12/2011
1.58
 5,350 1.56 1.58 1.56 0 990 0.0
29/12/2011
1.56
 9,840 1.54 1.56 1.54 0 0 0
28/12/2011
1.56
 19,200 1.54 1.56 1.54 0 0 0

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