CTCP Điện lực Khánh Hòa (khp)

9.50
0.08
(0.85%)
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)
26/05/2010
2.33
 62,850 2.35 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 2.19 2.25 2.19 0 49,530 -0.6
20/05/2010
2.31
 203,110 2.27 2.35 2.27 0 65,000 -0.8
19/05/2010
2.35
 202,500 2.42 2.42 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 2.50 2.50 2.46 0 200 0.0
17/05/2010
2.46
 152,560 2.53 2.53 2.46 3,000 0 0.0
14/05/2010
2.52
 89,780 2.57 2.57 2.50 0 0 0
13/05/2010
2.55
 142,320 2.57 2.57 2.50 500 2,000 0.0
12/05/2010
2.52
 473,400 2.63 2.63 2.52 0 5,000 -0.1
11/05/2010
2.64
 191,090 2.68 2.68 2.63 0 0 0
10/05/2010
2.63
 165,460 2.70 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 2.61 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 2.55 2.61 2.55 20,810 0 0.3
29/04/2010
2.53
 177,790 2.48 2.57 2.48 0 0 0
28/04/2010
2.52
 82,370 2.50 2.52 2.50 0 0 0
27/04/2010
2.52
 117,760 2.55 2.55 2.50 0 0 0
26/04/2010
2.53
 50,670 2.57 2.57 2.53 2,400 0 0.0
22/04/2010
2.55
 139,320 2.59 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 2.50 2.55 2.50 0 0 0
16/04/2010
2.52
 154,670 2.55 2.55 2.52 10,000 0 0.1
15/04/2010
2.52
 77,210 2.55 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 2.72 2.72 2.55 0 0 0
09/04/2010
2.61
 294,170 2.61 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 2.44 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 2.50 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 2.48 2.48 2.41 0 0 0
25/03/2010
2.44
 104,750 2.50 2.50 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 2.59 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 2.59 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 2.59 2.63 2.59 0 0 0
09/03/2010
2.63
 53,370 2.66 2.66 2.61 0 0 0
08/03/2010
2.64
 96,900 2.57 2.68 2.57 0 0 0
05/03/2010
2.64
 31,520 2.66 2.66 2.57 0 0 0
04/03/2010
2.63
 53,930 2.66 2.70 2.63 0 0 0
03/03/2010
2.64
 37,760 2.68 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 2.79 2.79 2.75 0 0 0
26/02/2010
2.66
 85,640 2.52 2.66 2.52 0 0 0
25/02/2010
2.55
 54,390 2.59 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 2.50 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 2.55 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 2.52 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 2.48 2.48 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 2.48 2.53 2.46 0 300 0.0
02/02/2010
2.50
 27,940 2.57 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 2.42 2.50 2.42 0 520 0.0
25/01/2010
2.39
 54,690 2.46 2.46 2.39 0 0 0
22/01/2010
2.42
 55,490 2.46 2.46 2.42 0 0 0
21/01/2010
2.42
 82,220 2.44 2.52 2.42 0 0 0
20/01/2010
2.52
 90,260 2.57 2.57 2.52 0 140 0.0
19/01/2010
2.53
 27,330 2.52 2.57 2.52 0 130 0.0
18/01/2010
2.52
 57,390 2.64 2.64 2.52 6,450 3,000 0.0
15/01/2010
2.64
 41,070 2.64 2.66 2.63 0 3,000 0.0
14/01/2010
2.64
 63,340 2.66 2.77 2.64 0 0 0
13/01/2010
2.74
 44,630 2.57 2.74 2.57 1,000 5,270 -0.1
12/01/2010
2.64
 94,440 2.68 2.74 2.64 7,000 0 0.1
11/01/2010
2.75
 63,850 2.77 2.77 2.70 0 0 0
08/01/2010
2.77
 111,180 2.90 2.90 2.77 0 0 0
07/01/2010
2.83
 81,660 2.88 2.88 2.81 1,200 0 0.0
06/01/2010
2.88
 61,060 2.88 2.90 2.81 10 0 0.0
05/01/2010
2.94
 115,590 3.01 3.01 2.92 0 0 0
04/01/2010
2.88
 89,930 2.81 2.88 2.79 4,600 0 0.1
31/12/2009
2.75
 78,140 2.68 2.79 2.72 1,000 0 0
30/12/2009
2.68
 90,710 2.72 2.85 2.68 400 0 0
29/12/2009
2.72
 59,750 2.74 2.75 2.66 0 0 0
28/12/2009
2.74
 60,430 2.83 2.83 2.72 0 0 0
25/12/2009
2.83
 93,280 2.72 2.83 2.75 0 0 0

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