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)
09/11/2010
2.03
 161,690 2.07 2.07 2.01 0 50,000 -0.5
08/11/2010
2.07
 48,910 2.09 2.09 2.07 0 0 0
05/11/2010
2.09
 52,680 2.07 2.11 2.09 0 0 0
04/11/2010
2.07
 61,140 2.05 2.09 2.05 0 0 0
03/11/2010
2.05
 47,210 2.07 2.09 2.05 0 0 0
02/11/2010
2.07
 38,030 2.09 2.11 2.07 0 0 0
01/11/2010
2.09
 55,300 2.13 2.13 2.09 120 0 0.0
29/10/2010
2.13
 76,160 2.15 2.17 2.13 450 0 0.0
28/10/2010
2.15
 47,930 2.15 2.15 2.13 0 0 0
27/10/2010: Cổ tức tiền mặt tỉ lệ: 5%
27/10/2010
2.15
 57,250 2.19 2.29 2.15 0 0 0
26/10/2010
2.19
 179,000 2.11 2.19 2.15 50,000 0 0.6
25/10/2010
2.11
 65,020 2.08 2.11 2.06 0 0 0
22/10/2010
2.08
 192,810 2.08 2.11 2.08 0 0 0
21/10/2010
2.08
 102,570 2.08 2.11 2.06 0 0 0
20/10/2010
2.08
 179,790 2.13 2.13 2.06 0 0 0
19/10/2010
2.13
 104,180 2.17 2.17 2.10 0 0 0
18/10/2010
2.17
 37,220 2.19 2.21 2.15 0 0 0
15/10/2010
2.19
 172,660 2.11 2.21 2.13 20,000 0 0.2
14/10/2010
2.11
 174,030 2.08 2.13 2.10 0 73,290 -0.8
13/10/2010
2.08
 185,290 2.08 2.10 2.04 3,000 162,110 -1.7
12/10/2010
2.08
 170,070 2.13 2.13 2.06 0 139,410 -1.5
11/10/2010
2.13
 81,730 2.13 2.17 2.11 0 35,630 -0.4
08/10/2010
2.13
 95,930 2.15 2.19 2.13 1,450 62,070 -0.7
07/10/2010
2.15
 84,710 2.19 2.21 2.15 0 6,170 -0.1
06/10/2010
2.19
 84,260 2.19 2.21 2.17 0 0 0
05/10/2010
2.19
 97,990 2.17 2.19 2.15 50,000 0 0.6
04/10/2010
2.17
 106,600 2.19 2.21 2.15 0 5,000 -0.1
01/10/2010
2.19
 69,950 2.19 2.23 2.19 1,000 0 0.0
30/09/2010
2.19
 56,030 2.21 2.21 2.19 0 0 0
29/09/2010
2.21
 78,520 2.23 2.25 2.19 0 0 0
28/09/2010
2.23
 40,380 2.21 2.23 2.21 0 0 0
27/09/2010
2.21
 56,810 2.21 2.23 2.21 0 0 0
24/09/2010
2.21
 29,640 2.21 2.23 2.19 0 0 0
23/09/2010
2.21
 86,730 2.23 2.23 2.19 0 0 0
22/09/2010
2.23
 26,980 2.23 2.25 2.21 0 1,000 0.0
21/09/2010
2.23
 82,370 2.23 2.27 2.21 0 0 0
20/09/2010
2.23
 107,810 2.27 2.29 2.23 500 0 0.0
17/09/2010
2.27
 90,920 2.23 2.29 2.21 0 0 0
16/09/2010
2.23
 59,840 2.21 2.25 2.21 0 0 0
15/09/2010
2.21
 59,330 2.23 2.23 2.21 0 0 0
14/09/2010
2.23
 56,470 2.21 2.27 2.21 0 0 0
13/09/2010
2.21
 123,290 2.23 2.29 2.19 0 0 0
10/09/2010
2.23
 163,740 2.29 2.31 2.23 0 0 0
09/09/2010
2.29
 125,840 2.25 2.29 2.25 0 0 0
08/09/2010
2.25
 123,270 2.27 2.27 2.21 19,000 0 0.2
07/09/2010
2.27
 117,490 2.31 2.31 2.27 0 0 0
06/09/2010
2.31
 157,250 2.27 2.35 2.27 0 0 0
01/09/2010
2.27
 87,080 2.29 2.29 2.25 0 0 0
31/08/2010
2.29
 90,820 2.27 2.33 2.23 0 0 0
30/08/2010
2.27
 155,910 2.17 2.27 2.25 0 230 0.0
27/08/2010
2.17
 43,660 2.17 2.21 2.15 300 0 0.0
26/08/2010
2.17
 57,600 2.17 2.23 2.13 2,000 0 0.0
25/08/2010
2.17
 156,570 2.17 2.17 2.11 0 0 0
24/08/2010
2.17
 109,100 2.25 2.25 2.17 0 10 0.0
23/08/2010
2.25
 33,480 2.31 2.31 2.25 0 0 0
20/08/2010
2.31
 59,670 2.27 2.31 2.23 0 0 0
19/08/2010
2.27
 63,820 2.27 2.29 2.23 0 0 0
18/08/2010
2.27
 86,600 2.31 2.31 2.27 0 8,300 -0.1
17/08/2010
2.31
 60,320 2.36 2.36 2.29 0 100 0.0
16/08/2010
2.36
 163,700 2.29 2.38 2.31 3,000 0 0.0
13/08/2010
2.29
 105,070 2.19 2.29 2.17 3,000 0 0.0
12/08/2010
2.19
 188,130 2.27 2.27 2.19 0 0 0
11/08/2010
2.27
 87,850 2.25 2.31 2.23 0 0 0
10/08/2010
2.25
 190,700 2.31 2.31 2.21 0 0 0
09/08/2010
2.31
 166,360 2.36 2.38 2.29 0 0 0
06/08/2010
2.36
 96,830 2.36 2.38 2.35 0 0 0
05/08/2010
2.36
 150,920 2.40 2.42 2.35 0 0 0
04/08/2010
2.40
 169,500 2.35 2.40 2.31 0 0 0
03/08/2010
2.35
 95,290 2.40 2.44 2.35 5,500 0 0.1
02/08/2010
2.40
 100,830 2.42 2.48 2.36 0 50 0.0
30/07/2010
2.42
 79,920 2.44 2.46 2.40 100 0 0.0
29/07/2010
2.44
 274,150 2.33 2.44 2.33 0 0 0
28/07/2010
2.33
 223,440 2.38 2.40 2.33 0 3,000 0.0
27/07/2010
2.38
 148,760 2.42 2.44 2.38 2,000 0 0.0
26/07/2010
2.42
 114,430 2.46 2.50 2.42 0 0 0
23/07/2010
2.46
 189,210 2.52 2.56 2.46 2,000 0 0.0
22/07/2010
2.52
 1,540,840 2.48 2.59 2.48 5,020 4,000 0.0
21/07/2010
2.48
 137,870 2.36 2.48 2.48 0 0 0
20/07/2010
2.36
 101,570 2.27 2.36 2.36 0 0 0
19/07/2010
2.27
 88,700 2.27 2.29 2.23 0 2,000 0.0
16/07/2010
2.27
 115,770 2.27 2.29 2.25 0 0 0
15/07/2010
2.27
 68,810 2.29 2.29 2.25 0 4,450 -0.1
14/07/2010
2.29
 83,020 2.27 2.31 2.27 30 4,550 -0.1
13/07/2010
2.27
 96,000 2.25 2.31 2.25 0 0 0
12/07/2010
2.25
 72,600 2.23 2.27 2.23 2,000 12,150 -0.1
09/07/2010
2.23
 82,890 2.23 2.27 2.23 0 12,870 -0.2
08/07/2010
2.23
 75,650 2.21 2.27 2.21 0 0 0
07/07/2010
2.21
 61,510 2.23 2.27 2.21 0 0 0
06/07/2010
2.23
 105,720 2.27 2.27 2.23 0 0 0
05/07/2010
2.27
 54,360 2.27 2.29 2.27 300 0 0.0
02/07/2010
2.27
 78,660 2.23 2.29 2.23 0 0 0
01/07/2010
2.23
 163,900 2.25 2.27 2.23 0 0 0
30/06/2010
2.25
 114,700 2.31 2.31 2.25 0 30 0.0
29/06/2010
2.31
 70,510 2.29 2.33 2.29 0 0 0
28/06/2010
2.29
 94,020 2.31 2.36 2.29 0 0 0
25/06/2010
2.31
 102,370 2.36 2.36 2.31 0 0 0
24/06/2010
2.36
 127,050 2.33 2.38 2.33 100 0 0.0
23/06/2010
2.33
 65,350 2.35 2.36 2.31 0 0 0
22/06/2010
2.35
 124,140 2.40 2.40 2.35 0 0 0
21/06/2010
2.40
 148,740 2.35 2.40 2.35 4,000 3,000 0.0

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