CTCP Điện lực Khánh Hòa (khp)

11.45
0.05
(0.44%)
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
(2025-04-16) 		1.25 12.50% 2,602,700 -1 -0.0
9.82
11.40
11.40
2 tháng
(2025-03-17) 		0.40 3.69% 5,916,100 -4,308 -0.0
9.20
11.40
11.40
3 tháng
(2025-02-17) 		0.10 0.90% 9,196,900 -4,535 -0.0
9.20
11.40
11.40
6 tháng
(2024-11-18) 		-0.65 -5.46% 36,813,400 -14,372 -0.2
9.20
15.40
11.40
12 tháng
(2024-05-21) 		1.88 20.12% 57,205,200 -25,172 -0.3
9.20
15.40
11.40
24 tháng
(2023-05-29) 		2.84 33.76% 84,424,200 -397,373 -3.8
7.94
15.40
11.40
36 tháng
(2022-06-01) 		1.28 12.85% 114,686,200 -596,109 -6.2
5.30
15.40
11.40
60 tháng
(2020-06-11) 		6.78 151.63% 261,219,540 -11,255,371 -90.4
4.19
20.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2006
1.95
 16,400 1.95 1.97 1.94 0 0 0
14/11/2006
1.95
 34,200 2.00 2.00 1.93 0 0 0
13/11/2006
2.00
 16,800 2.02 2.02 1.92 0 0 0
10/11/2006
2.02
 39,600 1.96 2.05 1.96 0 0 0
09/11/2006
1.96
 26,900 1.90 2.03 1.94 0 0 0
08/11/2006
1.90
 27,600 1.83 1.94 1.86 0 0 0
07/11/2006
1.83
 11,900 1.82 1.83 1.81 0 0 0
06/11/2006
1.82
 3,400 1.83 1.83 1.81 0 0 0
03/11/2006
1.83
 2,900 1.84 1.84 1.83 0 0 0
02/11/2006
1.84
 5,500 1.79 1.89 1.81 0 0 0
01/11/2006
1.79
 3,700 1.77 1.83 1.79 0 0 0
31/10/2006
1.77
 5,400 1.72 1.78 1.72 0 0 0
30/10/2006
1.72
 29,700 1.81 1.81 1.64 0 0 0
27/10/2006
1.81
 20,400 1.80 1.83 1.80 0 0 0
26/10/2006
1.80
 10,100 1.81 1.83 1.79 0 0 0
25/10/2006
1.81
 4,900 1.83 1.83 1.81 0 0 0
24/10/2006
1.83
 4,700 1.84 1.84 1.81 0 0 0
23/10/2006
1.84
 900 1.84 1.86 1.80 0 0 0
20/10/2006
1.84
 2,700 1.88 1.94 1.83 0 0 0
19/10/2006
1.88
 10,000 1.89 1.89 1.87 0 0 0
18/10/2006
1.89
 3,600 1.92 1.92 1.89 0 0 0
17/10/2006
1.92
 400 1.87 1.94 1.89 0 0 0
16/10/2006
1.87
 1,200 1.94 1.94 1.86 0 0 0
13/10/2006: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2006
1.94
 15,400 1.91 1.95 1.94 0 0 0
12/10/2006
1.91
 3,800 1.90 1.92 1.90 0 0 0
11/10/2006
1.90
 18,500 1.90 1.90 1.89 0 0 0
10/10/2006
1.90
 11,800 1.90 1.92 1.89 0 0 0
09/10/2006
1.90
 14,900 1.91 1.91 1.89 0 0 0
06/10/2006
1.91
 18,600 1.91 1.92 1.90 0 0 0
05/10/2006
1.91
 9,300 1.91 1.94 1.90 0 0 0
04/10/2006
1.91
 10,700 1.90 1.95 1.90 0 0 0
03/10/2006
1.90
 11,900 1.91 1.92 1.90 0 0 0
02/10/2006
1.91
 9,800 1.91 1.91 1.90 0 0 0
29/09/2006
1.91
 23,900 1.90 1.93 1.90 0 0 0
28/09/2006
1.90
 6,700 1.92 1.92 1.90 0 0 0
27/09/2006
1.92
 24,300 1.93 2.00 1.91 0 0 0
26/09/2006
1.93
 5,500 1.92 2.03 1.92 0 0 0
25/09/2006
1.92
 10,100 1.91 1.93 1.90 0 0 0
22/09/2006
1.91
 7,200 1.92 1.93 1.90 0 0 0
21/09/2006
1.92
 10,700 1.92 1.93 1.91 0 0 0
20/09/2006
1.92
 5,200 1.92 1.93 1.92 0 0 0
19/09/2006
1.92
 9,400 1.91 1.92 1.91 0 0 0
18/09/2006
1.91
 5,900 1.92 1.92 1.91 0 0 0
15/09/2006
1.92
 6,100 1.92 1.92 1.90 0 0 0
14/09/2006
1.92
 2,600 1.91 1.95 1.90 0 0 0
13/09/2006
1.91
 9,200 1.91 1.94 1.89 0 0 0
12/09/2006
1.91
 13,000 1.97 1.97 1.91 0 0 0
11/09/2006
1.97
 7,000 1.97 1.98 1.95 0 0 0
08/09/2006
1.97
 8,300 1.98 1.98 1.95 0 0 0
07/09/2006
1.98
 15,200 1.96 2.00 1.95 0 0 0
06/09/2006
1.96
 22,500 1.98 2.00 1.90 0 0 0
05/09/2006
1.98
 17,800 1.88 2.00 1.98 0 0 0
01/09/2006
1.88
 6,100 1.85 1.90 1.85 0 0 0
31/08/2006
1.85
 3,000 1.85 1.86 1.84 0 0 0
30/08/2006
1.85
 7,100 1.86 1.86 1.79 0 0 0
29/08/2006
1.86
 3,300 1.81 1.89 1.85 0 0 0
28/08/2006
1.81
 5,000 1.81 1.83 1.80 0 0 0
25/08/2006
1.81
 4,400 1.83 1.83 1.79 0 0 0
24/08/2006
1.83
 2,600 1.84 1.84 1.81 0 0 0
23/08/2006
1.84
 10,500 1.80 1.86 1.62 0 0 0
22/08/2006
1.80
 11,400 1.90 1.90 1.74 0 0 0
21/08/2006
1.90
 8,000 1.95 1.95 1.89 0 0 0
18/08/2006
1.95
 17,300 1.95 1.96 1.93 0 0 0
17/08/2006
1.95
 30,700 1.93 1.98 1.93 0 0 0
16/08/2006
1.93
 12,400 1.84 1.95 1.90 0 0 0
15/08/2006
1.84
 20,200 1.79 1.87 1.81 0 0 0
14/08/2006
1.79
 69,700 1.78 1.90 1.78 0 0 0
11/08/2006
1.78
 10,900 1.74 1.79 1.76 0 0 0
10/08/2006
1.74
 11,300 1.73 1.75 1.74 0 0 0
09/08/2006
1.73
 5,300 1.71 1.73 1.72 0 0 0
08/08/2006
1.71
 5,700 1.73 1.74 1.69 0 0 0
07/08/2006
1.73
 12,100 1.76 1.76 1.69 0 0 0
04/08/2006
1.76
 18,700 1.71 1.77 1.74 0 0 0
03/08/2006
1.71
 8,600 1.64 1.74 1.69 0 0 0
02/08/2006
1.64
 12,800 1.65 1.67 1.49 0 0 0
01/08/2006
1.65
 13,600 1.73 1.73 1.64 0 0 0
31/07/2006
1.73
 23,800 1.78 1.85 1.70 0 0 0
28/07/2006
1.78
 25,000 1.71 1.88 1.75 0 0 0
27/07/2006
1.71
 19,200 1.66 1.77 1.68 0 0 0
26/07/2006
1.66
 11,100 1.72 1.74 1.64 0 0 0
25/07/2006
1.72
 18,200 1.88 1.88 1.70 0 0 0
24/07/2006
1.88
 11,900 2.05 2.05 1.85 0 0 0
21/07/2006
2.05
 8,100 2.07 2.07 2.00 0 0 0
20/07/2006
2.07
 9,300 2.10 2.10 2.06 0 0 0
19/07/2006
2.10
 9,300 2.13 2.13 2.06 0 0 0
18/07/2006
2.13
 9,700 2.15 2.16 2.11 0 0 0
17/07/2006
2.15
 18,500 2.18 2.18 2.11 0 0 0
14/07/2006
2.18
 2,700 2.22 2.22 2.16 0 0 0
13/07/2006
2.22
 8,000 2.24 2.25 2.19 0 0 0
12/07/2006
2.24
 6,600 2.28 2.28 2.22 0 0 0
11/07/2006
2.28
 2,100 2.24 2.37 2.27 0 0 0
10/07/2006
2.24
 3,500 2.25 2.27 2.22 0 0 0
07/07/2006
2.25
 7,000 2.24 2.29 2.22 0 0 0
06/07/2006
2.24
 16,800 2.28 2.32 2.22 0 0 0
05/07/2006
2.28
 7,300 2.31 2.32 2.22 0 0 0
04/07/2006
2.31
 7,000 2.42 2.42 2.22 0 0 0
03/07/2006
2.42
 16,800 2.38 2.43 2.37 0 0 0
30/06/2006
2.38
 6,300 2.32 2.42 2.34 0 0 0
29/06/2006
2.32
 9,900 2.32 2.37 2.32 0 0 0
28/06/2006
2.32
 9,000 2.38 2.38 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |