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)
18/06/2010
2.35
 81,980 2.36 2.36 2.31 10 270 0.0
17/06/2010
2.36
 84,970 2.36 2.36 2.31 0 0 0
16/06/2010
2.36
 46,540 2.36 2.38 2.36 100 0 0.0
15/06/2010
2.36
 195,930 2.36 2.40 2.36 0 0 0
14/06/2010
2.36
 212,840 2.27 2.36 2.31 0 7,000 -0.1
11/06/2010
2.27
 47,100 2.27 2.31 2.27 0 24,560 -0.3
10/06/2010
2.27
 26,470 2.25 2.27 2.25 0 2,190 0.0
09/06/2010
2.25
 34,120 2.25 2.29 2.25 0 4,250 -0.1
08/06/2010
2.25
 90,150 2.25 2.27 2.23 0 30,000 -0.4
07/06/2010
2.25
 78,860 2.31 2.31 2.25 0 1,500 0.0
04/06/2010
2.31
 85,980 2.36 2.36 2.31 0 0 0
03/06/2010
2.36
 48,420 2.35 2.36 2.35 0 0 0
02/06/2010
2.35
 111,820 2.31 2.35 2.31 8,000 0 0.1
01/06/2010
2.31
 54,760 2.31 2.35 2.29 500 0 0.0
31/05/2010
2.31
 45,440 2.38 2.38 2.31 4,000 0 0.0
28/05/2010
2.38
 135,460 2.29 2.38 2.35 0 0 0
27/05/2010
2.29
 56,240 2.33 2.33 2.27 2,000 0 0.0
26/05/2010
2.33
 62,850 2.27 2.35 2.29 0 380 0.0
25/05/2010
2.27
 55,070 2.27 2.31 2.23 0 10,000 -0.1
24/05/2010
2.27
 175,170 2.19 2.27 2.19 3,000 85,470 -1.0
21/05/2010
2.19
 195,480 2.31 2.31 2.19 0 49,530 -0.6
20/05/2010
2.31
 203,110 2.35 2.35 2.27 0 65,000 -0.8
19/05/2010
2.35
 202,500 2.46 2.46 2.35 4,500 90,000 -1.0
18/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
18/05/2010
2.46
 145,050 2.46 2.50 2.46 0 200 0.0
17/05/2010
2.46
 152,560 2.52 2.53 2.46 3,000 0 0.0
14/05/2010
2.52
 89,780 2.55 2.57 2.50 0 0 0
13/05/2010
2.55
 142,320 2.52 2.57 2.50 500 2,000 0.0
12/05/2010
2.52
 473,400 2.64 2.64 2.52 0 5,000 -0.1
11/05/2010
2.64
 191,090 2.63 2.68 2.63 0 1,000 0
10/05/2010
2.63
 165,460 2.68 2.70 2.63 7,000 5,810 0.0
07/05/2010
2.68
 360,060 2.72 2.74 2.63 8,000 3,000 0.1
06/05/2010
2.72
 488,610 2.59 2.72 2.61 5,000 7,000 0.0
05/05/2010
2.59
 457,580 2.59 2.66 2.57 0 0 0
04/05/2010
2.59
 229,290 2.53 2.61 2.55 20,810 0 0.3
29/04/2010
2.53
 177,790 2.52 2.57 2.48 0 0 0
28/04/2010
2.52
 82,370 2.52 2.52 2.50 0 0 0
27/04/2010
2.52
 117,760 2.53 2.55 2.50 0 0 0
26/04/2010
2.53
 33,510 2.55 2.57 2.53 2,400 0 0.0
22/04/2010
2.55
 139,320 2.55 2.61 2.55 0 0 0
21/04/2010
2.55
 148,400 2.53 2.59 2.53 0 7,000 -0.1
20/04/2010
2.53
 144,150 2.50 2.55 2.50 0 900 0.0
19/04/2010
2.50
 150,950 2.52 2.55 2.50 0 0 0
16/04/2010
2.52
 154,670 2.52 2.55 2.52 10,000 0 0.1
15/04/2010
2.52
 77,210 2.53 2.55 2.50 380 0 0.0
14/04/2010
2.53
 80,790 2.53 2.53 2.50 0 0 0
13/04/2010
2.53
 158,330 2.55 2.57 2.50 0 0 0
12/04/2010
2.55
 257,100 2.61 2.72 2.55 0 0 0
09/04/2010
2.61
 294,170 2.50 2.61 2.57 620 0 0.0
08/04/2010
2.50
 149,120 2.46 2.52 2.46 0 0 0
07/04/2010
2.46
 92,560 2.42 2.48 2.42 0 0 0
06/04/2010
2.42
 129,240 2.44 2.48 2.42 0 0 0
05/04/2010
2.44
 68,840 2.42 2.46 2.42 0 200 0.0
02/04/2010
2.42
 128,880 2.46 2.48 2.41 0 0 0
01/04/2010
2.46
 38,420 2.44 2.46 2.41 0 0 0
31/03/2010
2.44
 31,310 2.46 2.50 2.44 0 0 0
30/03/2010
2.46
 68,400 2.44 2.55 2.44 0 0 0
29/03/2010
2.44
 69,290 2.42 2.46 2.41 0 0 0
26/03/2010
2.42
 83,160 2.44 2.48 2.41 0 0 0
25/03/2010
2.44
 104,750 2.52 2.52 2.44 0 0 0
24/03/2010
2.52
 68,260 2.50 2.53 2.50 0 0 0
23/03/2010
2.50
 94,520 2.53 2.53 2.48 0 0 0
22/03/2010
2.53
 79,330 2.57 2.57 2.52 0 0 0
19/03/2010
2.57
 86,440 2.63 2.63 2.57 0 0 0
18/03/2010
2.63
 73,570 2.63 2.64 2.57 0 0 0
17/03/2010
2.63
 82,570 2.72 2.72 2.63 0 0 0
16/03/2010
2.72
 415,070 2.59 2.72 2.57 130 100,450 -1.4
15/03/2010
2.59
 312,250 2.55 2.61 2.57 23,000 88,000 -0.9
12/03/2010
2.55
 241,730 2.57 2.59 2.53 500 88,000 -1.2
11/03/2010
2.57
 145,780 2.59 2.59 2.53 0 55,010 -0.8
10/03/2010
2.59
 76,190 2.63 2.63 2.59 0 0 0
09/03/2010
2.63
 53,370 2.64 2.66 2.61 0 0 0
08/03/2010
2.64
 96,900 2.64 2.68 2.57 0 0 0
05/03/2010
2.64
 31,520 2.63 2.66 2.57 0 0 0
04/03/2010
2.63
 53,930 2.64 2.70 2.63 0 0 0
03/03/2010
2.64
 37,760 2.70 2.70 2.61 0 0 0
02/03/2010
2.70
 69,980 2.79 2.79 2.66 0 6,000 -0.1
01/03/2010
2.79
 151,990 2.66 2.79 2.75 0 0 0
26/02/2010
2.66
 85,640 2.55 2.66 2.52 0 0 0
25/02/2010
2.55
 54,390 2.53 2.61 2.55 0 0 0
24/02/2010
2.53
 30,100 2.50 2.53 2.50 0 0 0
23/02/2010
2.50
 15,390 2.55 2.57 2.50 0 0 0
22/02/2010
2.55
 8,880 2.63 2.63 2.55 90 0 0.0
12/02/2010
2.63
 47,170 2.53 2.63 2.55 0 0 0
11/02/2010
2.53
 15,480 2.48 2.53 2.48 0 0 0
10/02/2010
2.48
 27,840 2.46 2.52 2.48 0 0 0
09/02/2010
2.46
 42,880 2.46 2.48 2.46 0 0 0
08/02/2010
2.46
 20,340 2.46 2.52 2.41 0 0 0
05/02/2010
2.46
 36,490 2.52 2.52 2.44 1,000 6,700 -0.1
04/02/2010
2.52
 29,090 2.48 2.57 2.48 1,000 40 0.0
03/02/2010
2.48
 26,120 2.50 2.53 2.46 0 300 0.0
02/02/2010
2.50
 27,940 2.52 2.57 2.50 0 5,000 -0.1
01/02/2010
2.52
 26,620 2.50 2.52 2.48 0 0 0
29/01/2010
2.50
 48,200 2.48 2.53 2.48 0 0 0
28/01/2010
2.48
 37,750 2.48 2.53 2.46 740 0 0.0
27/01/2010
2.48
 73,150 2.50 2.53 2.48 10,000 0 0.1
26/01/2010
2.50
 73,290 2.39 2.50 2.42 0 520 0.0
25/01/2010
2.39
 54,690 2.42 2.46 2.39 0 0 0
22/01/2010
2.42
 55,490 2.42 2.46 2.42 0 0 0
21/01/2010
2.42
 82,220 2.52 2.52 2.42 0 0 0
20/01/2010
2.52
 90,260 2.53 2.57 2.52 0 140 0.0

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