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)
27/08/2007
3.44
 65,280 3.35 3.52 3.39 0 8,880 0
24/08/2007
3.35
 129,070 3.20 3.35 3.35 0 100,000 0
23/08/2007
3.20
 27,690 3.06 3.20 3.20 0 0 0
22/08/2007
3.06
 27,430 3.18 3.18 3.06 0 0 0
21/08/2007
3.18
 15,640 3.28 3.28 3.18 0 0 0
20/08/2007
3.28
 7,380 3.28 3.28 3.23 50 0 0
17/08/2007
3.28
 5,690 3.28 3.28 3.28 0 0 0
16/08/2007
3.28
 20,640 3.33 3.33 3.28 0 0 0
15/08/2007
3.33
 9,840 3.40 3.40 3.28 0 0 0
14/08/2007
3.40
 22,270 3.39 3.44 3.39 0 0 0
13/08/2007
3.39
 50,690 3.51 3.51 3.39 20 7,250 0
10/08/2007
3.51
 9,000 3.59 3.59 3.51 0 750 0
09/08/2007
3.59
 11,500 3.55 3.59 3.52 100 0 0
08/08/2007
3.55
 2,300 3.59 3.59 3.52 0 0 0
07/08/2007
3.59
 9,280 3.55 3.59 3.49 100 0 0
06/08/2007
3.55
 29,560 3.69 3.69 3.55 20,020 4,000 0
03/08/2007
3.69
 23,150 3.80 3.80 3.69 20,320 0 0
02/08/2007
3.80
 25,490 3.74 3.80 3.67 20,010 0 0
01/08/2007
3.74
 22,110 3.69 3.74 3.69 20,000 0 0
31/07/2007
3.69
 35,520 3.64 3.69 3.57 33,540 0 0
30/07/2007
3.64
 25,800 3.73 3.73 3.60 0 0 0
27/07/2007
3.73
 29,390 3.72 3.74 3.73 20,000 0 0
26/07/2007
3.72
 28,200 3.80 3.80 3.72 20,000 20,000 0
25/07/2007
3.80
 41,580 3.80 3.80 3.74 33,260 15,000 0
24/07/2007
3.80
 36,230 3.80 3.80 3.70 20,000 50 0
23/07/2007
3.80
 38,680 3.85 3.85 3.80 20,000 10,000 0
20/07/2007
3.85
 40,610 3.80 3.85 3.80 6,870 11,000 0
19/07/2007
3.80
 25,250 3.74 3.80 3.71 19,450 0 0
18/07/2007
3.74
 30,890 3.69 3.74 3.69 20,000 0 0
17/07/2007
3.69
 30,290 3.69 3.69 3.69 13,630 2,800 0
16/07/2007
3.69
 35,200 3.80 3.80 3.69 23,500 200 0
13/07/2007
3.80
 31,390 3.81 3.81 3.80 20,000 0 0
12/07/2007
3.81
 23,780 3.85 3.86 3.81 20,000 0 0
11/07/2007
3.85
 26,700 3.85 3.90 3.85 20,000 0 0
10/07/2007
3.85
 23,040 3.70 3.85 3.80 19,190 0 0
09/07/2007
3.70
 21,660 3.68 3.73 3.68 13,950 0 0
06/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 15/1 (Volume + 6.67%, Ratio=0.07)
06/07/2007
3.68
 21,060 3.51 3.68 3.49 16,510 0 0
05/07/2007
3.51
 62,870 3.56 3.56 3.46 10,100 0 0
04/07/2007
3.56
 43,780 3.46 3.56 3.37 12,360 0 0
03/07/2007
3.46
 30,520 3.60 3.60 3.46 15,000 0 0
02/07/2007
3.60
 30,400 3.78 3.78 3.60 350 0 0
29/06/2007
3.78
 66,250 3.71 3.85 3.75 10,800 0 0
28/06/2007
3.71
 14,120 3.75 3.75 3.70 0 3,000 0
27/06/2007
3.75
 22,900 3.85 3.85 3.75 0 0 0
26/06/2007
3.85
 66,090 3.85 3.85 3.85 45,000 17,830 0
25/06/2007
3.85
 51,500 3.85 3.85 3.85 45,000 0 0
22/06/2007
3.85
 63,310 3.85 3.85 3.85 45,250 35,250 0
21/06/2007
3.85
 69,950 3.84 3.86 3.85 45,000 40,000 0
20/06/2007
3.84
 72,520 3.85 3.89 3.84 45,000 31,110 0
19/06/2007
3.85
 70,980 3.85 3.89 3.85 45,000 26,760 0
18/06/2007
3.85
 66,080 3.89 3.89 3.85 45,500 41,880 0
15/06/2007
3.89
 64,630 3.83 3.89 3.85 45,000 26,000 0
14/06/2007
3.83
 33,710 3.83 3.89 3.83 20,000 16,430 0
13/06/2007
3.83
 42,280 3.83 3.85 3.83 18,720 25,100 0
12/06/2007
3.83
 30,680 3.81 3.83 3.77 1,200 7,000 0
11/06/2007
3.81
 23,280 3.87 3.87 3.80 200 150 0
08/06/2007
3.87
 66,960 3.94 3.94 3.87 7,000 30,960 0
07/06/2007
3.94
 119,050 3.85 4.04 3.89 10,580 97,850 0
06/06/2007
3.85
 95,030 3.89 3.89 3.75 15,990 55,000 0
05/06/2007
3.89
 48,640 4.04 4.04 3.89 0 0 0
04/06/2007
4.04
 30,740 4.23 4.23 4.04 0 0 0
01/06/2007
4.23
 50,390 4.42 4.42 4.23 3,200 1,000 0
31/05/2007
4.42
 186,580 4.45 4.52 4.42 2,000 21,190 0
30/05/2007
4.45
 204,290 4.24 4.45 4.45 6,000 29,000 0
29/05/2007
4.24
 73,950 4.04 4.24 4.24 0 11,800 0
28/05/2007
4.04
 73,310 4.03 4.04 4.03 1,200 10,000 0
25/05/2007
4.03
 55,260 3.87 4.03 3.87 0 1,010 0
24/05/2007
3.87
 93,430 3.93 4.13 3.87 14,360 0 0
23/05/2007
3.93
 104,850 3.75 3.93 3.85 11,420 11,000 0
22/05/2007
3.75
 47,170 3.75 3.75 3.75 1,000 0 0
21/05/2007
3.75
 37,820 3.75 3.75 3.71 6,000 1,000 0
18/05/2007
3.75
 47,080 3.75 3.75 3.66 23,610 3,000 0
17/05/2007
3.75
 21,950 3.75 3.75 3.75 2,500 0 0
16/05/2007
3.75
 13,460 3.82 3.82 3.65 5,000 2,000 0
15/05/2007
3.82
 38,470 3.80 3.85 3.82 0 0 0
14/05/2007
3.80
 30,950 3.75 3.85 3.75 1,000 0 0
11/05/2007
3.75
 29,270 3.70 3.75 3.70 2,000 0 0
10/05/2007
3.70
 16,700 3.76 3.76 3.69 7,790 0 0
09/05/2007
3.76
 33,660 3.86 3.86 3.76 12,300 6,000 0
08/05/2007
3.86
 39,460 3.75 3.89 3.85 6,000 300 0
07/05/2007
3.75
 22,460 3.65 3.75 3.65 5,000 0 0
04/05/2007
3.65
 16,640 3.75 3.75 3.65 5,000 100 0
03/05/2007
3.75
 17,720 3.67 3.75 3.70 4,000 0 0
02/05/2007
3.67
 16,980 3.75 3.75 3.65 0 0 0
25/04/2007
3.75
 46,660 3.64 3.80 3.75 7,000 0 0
24/04/2007
3.64
 43,300 3.65 3.65 3.52 12,500 0 0
23/04/2007
3.65
 30,990 3.85 3.85 3.65 19,900 1,500 0
20/04/2007
3.85
 82,940 3.91 3.93 3.85 20,000 0 0
19/04/2007
3.91
 95,730 3.73 3.91 3.91 16,150 0 0
18/04/2007
3.73
 80,510 3.56 3.73 3.39 0 0 0
17/04/2007
3.56
 8,200 3.74 3.74 3.56 0 0 0
16/04/2007
3.74
 12,670 3.93 3.93 3.74 0 0 0
13/04/2007
3.93
 31,450 4.14 4.14 3.93 1,000 0 0
12/04/2007
4.14
 25,470 4.33 4.33 4.14 0 300 0
11/04/2007
4.33
 26,660 4.38 4.38 4.23 0 0 0
10/04/2007
4.38
 25,450 4.28 4.42 4.33 0 100 0
09/04/2007
4.28
 29,980 4.42 4.42 4.23 0 200 0
06/04/2007
4.42
 15,800 4.52 4.52 4.42 0 0 0
05/04/2007
4.52
 24,780 4.59 4.59 4.52 0 0 0
04/04/2007
4.59
 39,560 4.38 4.59 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |