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)
31/08/2011
1.63
 9,670 1.61 1.63 1.59 0 0 0
30/08/2011
1.61
 46,430 1.59 1.63 1.61 0 0 0
29/08/2011
1.59
 34,430 1.57 1.59 1.52 0 0 0
26/08/2011
1.57
 22,630 1.54 1.57 1.52 0 0 0
25/08/2011
1.54
 39,000 1.52 1.57 1.50 0 0 0
24/08/2011
1.52
 35,630 1.54 1.59 1.50 1,000 0 0.0
23/08/2011
1.54
 10,830 1.54 1.54 1.52 0 0 0
22/08/2011
1.54
 31,320 1.54 1.54 1.52 0 0 0
19/08/2011
1.54
 16,850 1.54 1.54 1.52 3,500 0 0.0
18/08/2011
1.54
 10,300 1.54 1.54 1.52 0 0 0
17/08/2011
1.54
 8,510 1.50 1.54 1.52 1,000 0 0.0
16/08/2011
1.50
 30,050 1.48 1.50 1.48 0 0 0
15/08/2011
1.48
 35,910 1.52 1.52 1.48 0 0 0
12/08/2011
1.52
 6,470 1.50 1.52 1.48 1,000 0 0.0
11/08/2011
1.50
 8,110 1.52 1.52 1.50 0 0 0
10/08/2011
1.52
 14,490 1.52 1.54 1.50 0 0 0
09/08/2011
1.52
 26,160 1.59 1.59 1.52 0 0 0
08/08/2011
1.59
 8,050 1.61 1.61 1.57 0 0 0
05/08/2011
1.61
 46,310 1.65 1.65 1.59 20,000 0 0.1
04/08/2011
1.65
 10,930 1.61 1.65 1.61 0 0 0
03/08/2011
1.61
 46,250 1.65 1.65 1.59 20,000 0 0.1
02/08/2011
1.65
 12,040 1.70 1.70 1.63 0 1,000 0.0
01/08/2011
1.70
 12,850 1.68 1.70 1.65 0 0 0
29/07/2011
1.68
 23,600 1.70 1.70 1.65 0 0 0
28/07/2011
1.70
 16,890 1.68 1.70 1.63 0 0 0
27/07/2011
1.68
 20,450 1.68 1.70 1.63 0 0 0
26/07/2011
1.68
 30,220 1.70 1.70 1.65 0 0 0
25/07/2011
1.70
 29,000 1.72 1.72 1.70 0 0 0
22/07/2011
1.72
 10,700 1.72 1.72 1.70 3,000 0 0.0
21/07/2011
1.72
 15,140 1.70 1.72 1.70 0 0 0
20/07/2011
1.70
 142,340 1.72 1.74 1.68 0 0 0
19/07/2011
1.72
 14,970 1.72 1.72 1.70 0 0 0
18/07/2011
1.72
 720 1.70 1.72 1.68 0 0 0
15/07/2011
1.70
 16,220 1.72 1.72 1.70 0 0 0
14/07/2011
1.72
 23,900 1.74 1.74 1.68 0 0 0
13/07/2011
1.74
 14,050 1.70 1.74 1.70 0 0 0
12/07/2011
1.70
 12,850 1.72 1.72 1.70 0 0 0
11/07/2011
1.72
 16,250 1.72 1.72 1.70 0 0 0
08/07/2011
1.72
 27,220 1.72 1.72 1.70 0 0 0
07/07/2011
1.72
 25,480 1.72 1.72 1.70 0 0 0
06/07/2011
1.72
 18,800 1.72 1.72 1.70 0 0 0
05/07/2011
1.72
 32,220 1.72 1.72 1.70 0 0 0
04/07/2011
1.72
 13,090 1.72 1.72 1.68 0 0 0
01/07/2011
1.72
 16,620 1.72 1.72 1.70 0 0 0
30/06/2011
1.72
 20,640 1.74 1.74 1.70 0 0 0
29/06/2011
1.74
 11,420 1.72 1.74 1.72 0 0 0
28/06/2011
1.72
 24,270 1.72 1.72 1.70 0 0 0
27/06/2011
1.72
 38,360 1.74 1.74 1.70 0 0 0
24/06/2011
1.74
 28,710 1.74 1.74 1.72 5,000 0 0.0
23/06/2011
1.74
 31,830 1.74 1.74 1.72 0 0 0
22/06/2011
1.74
 26,760 1.74 1.76 1.74 0 0 0
21/06/2011
1.74
 23,310 1.72 1.76 1.74 0 0 0
20/06/2011
1.72
 25,080 1.72 1.74 1.72 0 0 0
17/06/2011
1.72
 30,630 1.78 1.78 1.72 0 0 0
16/06/2011
1.78
 18,250 1.74 1.78 1.72 0 0 0
15/06/2011
1.74
 42,290 1.81 1.81 1.74 1,000 0 0.0
14/06/2011
1.81
 37,370 1.83 1.87 1.78 0 0 0
13/06/2011
1.83
 16,780 1.83 1.83 1.76 0 5,000 0.0
10/06/2011
1.83
 48,810 1.83 1.87 1.83 0 0 0
09/06/2011
1.83
 13,710 1.78 1.83 1.74 200 0 0.0
08/06/2011
1.78
 56,900 1.76 1.81 1.74 0 0 0
07/06/2011
1.76
 39,080 1.70 1.76 1.72 0 0 0
06/06/2011
1.70
 17,990 1.74 1.74 1.68 0 0 0
03/06/2011
1.74
 48,570 1.74 1.81 1.65 0 0 0
02/06/2011
1.74
 51,510 1.68 1.74 1.72 10,000 0 0.1
01/06/2011
1.68
 71,480 1.61 1.68 1.59 20,000 0 0.2
31/05/2011
1.61
 21,390 1.61 1.61 1.59 0 0 0
30/05/2011
1.61
 28,570 1.65 1.65 1.59 10,000 0 0.1
27/05/2011
1.65
 19,850 1.61 1.65 1.61 0 0 0
26/05/2011
1.61
 80,800 1.59 1.61 1.52 0 0 0
25/05/2011
1.59
 37,830 1.65 1.70 1.59 5,000 0 0.0
24/05/2011
1.65
 46,900 1.72 1.72 1.65 10,000 0 0.1
23/05/2011
1.72
 28,300 1.72 1.72 1.65 8,000 0 0.1
20/05/2011
1.72
 26,610 1.74 1.74 1.68 5,000 500 0.0
19/05/2011
1.74
 10,130 1.74 1.74 1.74 0 0 0
18/05/2011
1.74
 16,620 1.72 1.74 1.68 0 0 0
17/05/2011
1.72
 22,310 1.81 1.83 1.72 0 0 0
16/05/2011
1.81
 31,520 1.85 1.85 1.78 11,010 0 0.1
13/05/2011
1.85
 9,760 1.89 1.89 1.83 0 200 0.0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2011
1.89
 56,250 1.85 1.89 1.87 10,000 0 0.1
11/05/2011
1.85
 8,700 1.87 1.87 1.85 0 0 0
10/05/2011
1.87
 13,920 1.87 1.87 1.85 0 0 0
09/05/2011
1.87
 37,240 1.85 1.87 1.81 10,000 0 0.1
06/05/2011
1.85
 34,530 1.83 1.87 1.85 0 5,000 0.0
05/05/2011
1.83
 42,340 1.89 1.89 1.83 0 7,000 -0.1
04/05/2011
1.89
 41,360 1.87 1.89 1.87 0 0 0
29/04/2011
1.87
 48,890 1.85 1.87 1.83 0 0 0
28/04/2011
1.85
 31,030 1.79 1.87 1.79 0 0 0
27/04/2011
1.79
 54,470 1.85 1.87 1.79 80 0 0.0
26/04/2011
1.85
 17,210 1.87 1.89 1.85 0 0 0
25/04/2011
1.87
 38,200 1.85 1.89 1.85 0 0 0
22/04/2011
1.85
 23,070 1.89 1.89 1.85 0 0 0
21/04/2011
1.89
 15,650 1.87 1.91 1.87 0 0 0
20/04/2011
1.87
 21,290 1.89 1.91 1.87 0 0 0
19/04/2011
1.89
 30,600 1.87 1.91 1.85 0 0 0
18/04/2011
1.87
 1,114 1.91 1.93 1.87 0 0 0
15/04/2011
1.91
 14,230 1.91 1.93 1.91 0 0 0
14/04/2011
1.91
 8,860 1.93 1.95 1.91 0 0 0
13/04/2011
1.93
 126,320 1.91 1.97 1.93 100,000 0 1.0
08/04/2011
1.91
 50,840 1.89 1.97 1.91 4,400 0 0.0

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