CTCP Điện lực Khánh Hòa (khp)

9.79
0.29
(3.05%)
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)
08/08/2011
1.59
 8,050 1.61 1.61 1.57 0 0 0
05/08/2011
1.61
 46,310 1.63 1.63 1.59 20,000 0 0.1
04/08/2011
1.65
 10,930 1.63 1.65 1.61 0 0 0
03/08/2011
1.61
 46,250 1.63 1.63 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 1.65 1.70 1.65 0 0 0
28/07/2011
1.70
 16,890 1.63 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 1.70 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
 19,340 1.74 1.74 1.68 0 0 0
19/07/2011
1.72
 14,970 1.70 1.72 1.70 0 0 0
18/07/2011
1.72
 7,200 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 1.68 1.72 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 1.70 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 1.70 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 1.70 1.72 1.68 0 0 0
01/07/2011
1.72
 16,620 1.70 1.72 1.70 0 0 0
30/06/2011
1.72
 20,640 1.70 1.72 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 1.70 1.72 1.70 0 0 0
27/06/2011
1.72
 38,360 1.72 1.74 1.70 0 0 0
24/06/2011
1.74
 28,710 1.72 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 1.76 1.76 1.74 0 0 0
21/06/2011
1.74
 23,310 1.74 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 1.72 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 1.78 1.87 1.78 0 0 0
13/06/2011
1.83
 16,780 1.76 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 1.81 1.83 1.74 200 0 0.0
08/06/2011
1.78
 56,900 1.78 1.81 1.74 0 0 0
07/06/2011
1.76
 39,080 1.74 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 1.81 1.81 1.65 0 0 0
02/06/2011
1.74
 51,510 1.72 1.74 1.72 10,000 0 0.1
01/06/2011
1.68
 71,480 1.59 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 1.63 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 1.52 1.61 1.52 0 0 0
25/05/2011
1.59
 37,830 1.59 1.70 1.59 5,000 0 0.0
24/05/2011
1.65
 46,900 1.65 1.68 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 1.70 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 1.83 1.83 1.72 0 0 0
16/05/2011
1.81
 31,520 1.78 1.83 1.78 11,010 0 0.1
13/05/2011
1.85
 9,760 1.85 1.87 1.83 0 200 0.0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2011
1.89
 56,250 1.89 1.89 1.87 10,000 0 0.1
11/05/2011
1.83
 8,700 1.85 1.87 1.83 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 1.87 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 1.89 1.89 1.87 0 0 0
29/04/2011
1.87
 48,890 1.83 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 1.83 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 1.87 1.89 1.85 0 0 0
22/04/2011
1.85
 23,070 1.85 1.87 1.85 0 0 0
21/04/2011
1.89
 15,650 1.91 1.91 1.87 0 0 0
20/04/2011
1.87
 21,290 1.91 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
 11,140 1.91 1.93 1.87 0 0 0
15/04/2011
1.91
 14,230 1.93 1.93 1.91 0 0 0
14/04/2011
1.91
 8,860 1.95 1.95 1.91 0 0 0
13/04/2011
1.93
 126,320 1.97 1.97 1.93 100,000 0 1.0
08/04/2011
1.91
 50,840 1.93 1.97 1.91 4,400 0 0.0
07/04/2011
1.89
 4,580 1.91 1.91 1.87 0 0 0
06/04/2011
1.91
 13,520 1.89 1.91 1.89 0 0 0
05/04/2011
1.89
 19,440 1.91 1.91 1.87 0 0 0
04/04/2011
1.89
 45,600 1.91 1.91 1.87 0 0 0
01/04/2011
1.89
 69,740 1.91 1.93 1.87 0 0 0
31/03/2011
1.93
 15,650 1.93 1.93 1.91 0 0 0
30/03/2011
1.93
 37,300 1.91 1.93 1.91 40 0 0.0
29/03/2011
1.93
 47,090 1.97 1.97 1.93 0 0 0
28/03/2011
1.93
 64,930 1.97 1.97 1.93 0 0 0
25/03/2011
1.95
 21,940 1.97 1.97 1.95 0 110 0.0
24/03/2011
1.97
 10,680 1.95 2.01 1.95 0 0 0
23/03/2011
1.97
 15,140 1.95 1.97 1.95 0 0 0
22/03/2011
1.97
 83,270 1.95 1.97 1.95 0 0 0
21/03/2011
1.97
 31,350 1.97 2.01 1.97 0 0 0
18/03/2011
2.01
 57,910 1.97 2.01 1.93 0 0 0
17/03/2011
1.95
 46,910 1.93 1.97 1.93 0 0 0
16/03/2011
1.93
 30,180 1.93 1.97 1.91 0 0 0

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