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)
03/04/2007
4.38
 41,020 4.50 4.50 4.33 0 300 0
02/04/2007
4.50
 151,920 4.73 4.86 4.50 1,100 6,000 0
30/03/2007
4.73
 51,830 4.51 4.73 4.73 0 0 0
29/03/2007
4.51
 51,900 4.30 4.51 4.51 0 1,500 0
28/03/2007
4.30
 36,770 4.52 4.52 4.30 0 0 0
27/03/2007
4.52
 30,380 4.75 4.75 4.52 15,000 0 0
26/03/2007
4.75
 58,830 5.00 5.00 4.75 0 0 0
23/03/2007
5.00
 117,490 5.24 5.24 5.00 300 0 0
22/03/2007
5.24
 82,670 5.48 5.48 5.24 300 0 0
21/03/2007
5.48
 102,360 5.77 5.77 5.48 100 19,800 0
20/03/2007
5.77
 221,780 5.53 5.77 5.77 4,180 8,220 0
19/03/2007
5.53
 143,400 5.29 5.53 5.53 0 0 0
16/03/2007
5.29
 188,330 5.05 5.29 4.90 6,000 1,100 0
15/03/2007
5.05
 114,510 5.29 5.29 5.05 1,000 0 0
14/03/2007
5.29
 275,540 5.29 5.39 5.29 34,770 0 0
13/03/2007
5.29
 365,340 5.19 5.29 5.19 20,130 11,200 0
12/03/2007
5.19
 435,760 5.43 5.43 5.19 11,320 200 0
09/03/2007
5.43
 34,740 5.19 5.43 5.43 0 0 0
08/03/2007
5.19
 33,840 4.95 5.19 5.19 0 0 0
07/03/2007: Cổ tức tiền mặt tỉ lệ: 4.4%
07/03/2007
4.95
 45,520 4.75 4.95 4.90 0 0 0
06/03/2007
4.75
 74,800 4.53 4.75 4.75 0 0 0
05/03/2007
4.53
 292,780 4.32 4.53 4.53 3,900 0 0
02/03/2007
4.32
 475,150 4.12 4.32 4.32 11,410 0 0
01/03/2007
4.12
 278,450 3.93 4.12 4.12 39,690 0 0
28/02/2007
3.93
 71,180 3.75 3.93 3.93 0 0 0
27/02/2007
3.75
 20,540 3.57 3.75 3.75 0 0 0
26/02/2007
3.57
 52,630 3.41 3.57 3.57 0 0 0
15/02/2007
3.41
 177,030 3.25 3.41 3.41 0 2,400 0
14/02/2007
3.25
 139,580 3.10 3.25 3.25 0 0 0
13/02/2007
3.10
 155,600 2.95 3.10 3.05 0 300 0
12/02/2007
2.95
 125,960 2.93 2.95 2.93 32,500 1,000 0
09/02/2007
2.93
 57,350 2.95 2.95 2.93 0 0 0
08/02/2007
2.95
 96,810 2.91 2.95 2.93 0 0 0
07/02/2007
2.91
 125,470 2.91 2.95 2.91 26,400 0 0
06/02/2007
2.91
 99,460 2.93 2.93 2.91 0 0 0
05/02/2007
2.93
 96,690 2.91 3.05 2.93 0 0 0
02/02/2007
2.91
 16,950 2.86 2.91 2.91 0 0 0
01/02/2007
2.86
 24,930 2.91 2.91 2.86 5,500 0 0
31/01/2007
2.91
 44,490 2.95 2.99 2.91 21,700 0 0
30/01/2007
2.95
 116,950 2.95 2.95 2.95 9,900 0 0
29/01/2007
2.95
 108,620 2.91 2.95 2.91 0 0 0
26/01/2007
2.91
 65,540 2.95 2.95 2.91 0 1,550 0
25/01/2007
2.95
 111,500 2.93 2.95 2.95 3,000 0 0
24/01/2007
2.93
 103,820 2.91 2.95 2.93 700 0 0
23/01/2007
2.91
 123,220 2.91 2.91 2.86 0 0 0
22/01/2007
2.91
 105,270 2.95 2.95 2.86 0 0 0
19/01/2007
2.95
 117,380 2.95 3.05 2.95 10,200 0 0
18/01/2007
2.95
 102,260 3.05 3.05 2.95 0 0 0
17/01/2007
3.05
 370,030 3.05 3.19 3.05 2,250 0 0
16/01/2007
3.05
 237,870 2.91 3.05 3.00 700 0 0
15/01/2007
2.91
 136,360 2.81 2.91 2.81 0 2,000 0
12/01/2007
2.81
 103,190 2.91 2.91 2.81 300 100 0
11/01/2007
2.91
 140,550 3.00 3.00 2.86 940 0 0
10/01/2007
3.00
 179,150 3.05 3.05 2.95 0 0 0
09/01/2007
3.05
 248,170 3.05 3.05 2.95 0 0 0
08/01/2007
3.05
 407,010 3.10 3.25 3.05 600 0 0
05/01/2007
3.10
 182,300 2.95 3.10 3.10 0 2,600 0
04/01/2007
2.95
 139,180 2.82 2.95 2.95 0 0 0
03/01/2007
2.82
 75,030 2.69 2.82 2.82 0 0 0
02/01/2007
2.69
 73,520 2.56 2.69 2.69 0 0 0
29/12/2006
2.56
 160,630 2.45 2.56 2.56 0 0 0
28/12/2006
2.45
 147,190 2.34 2.45 2.45 0 0 0
27/12/2006
2.34
 17,460 2.33 2.34 2.34 0 0 0
12/12/2006
2.33
 113,600 2.29 2.48 2.27 0 0 0
11/12/2006
2.29
 133,500 2.26 2.35 2.26 0 0 0
08/12/2006
2.26
 99,900 2.19 2.29 2.20 0 0 0
07/12/2006
2.19
 62,900 2.21 2.21 2.14 0 0 0
06/12/2006
2.21
 46,000 2.23 2.25 2.19 0 0 0
05/12/2006
2.23
 95,100 2.20 2.28 2.18 0 0 0
04/12/2006
2.20
 86,800 2.19 2.29 2.17 0 0 0
01/12/2006
2.19
 87,500 2.07 2.22 2.01 0 0 0
30/11/2006
2.07
 91,600 2.12 2.12 2.00 0 0 0
29/11/2006
2.12
 82,800 2.22 2.22 2.08 0 0 0
28/11/2006
2.22
 43,000 2.29 2.34 2.10 0 0 0
27/11/2006
2.29
 139,900 2.11 2.32 2.19 0 0 0
24/11/2006
2.11
 24,600 1.92 2.11 2.11 0 0 0
23/11/2006
1.92
 21,700 1.74 1.92 1.92 0 0 0
22/11/2006
1.74
 21,300 1.72 1.89 1.72 0 0 0
21/11/2006
1.72
 38,700 1.72 1.72 1.71 0 0 0
20/11/2006
1.72
 23,000 1.71 1.72 1.71 0 0 0
17/11/2006
1.71
 16,500 1.72 1.72 1.71 0 0 0
16/11/2006
1.72
 7,800 1.73 1.73 1.71 0 0 0
15/11/2006
1.73
 16,400 1.73 1.74 1.72 0 0 0
14/11/2006
1.73
 34,200 1.76 1.76 1.71 0 0 0
13/11/2006
1.76
 16,800 1.78 1.78 1.70 0 0 0
10/11/2006
1.78
 39,600 1.73 1.81 1.73 0 0 0
09/11/2006
1.73
 26,900 1.68 1.79 1.72 0 0 0
08/11/2006
1.68
 27,600 1.62 1.72 1.64 0 0 0
07/11/2006
1.62
 11,900 1.61 1.62 1.60 0 0 0
06/11/2006
1.61
 3,400 1.62 1.62 1.60 0 0 0
03/11/2006
1.62
 2,900 1.63 1.63 1.62 0 0 0
02/11/2006
1.63
 5,500 1.58 1.67 1.60 0 0 0
01/11/2006
1.58
 3,700 1.56 1.62 1.58 0 0 0
31/10/2006
1.56
 5,400 1.52 1.57 1.52 0 0 0
30/10/2006
1.52
 29,700 1.60 1.60 1.45 0 0 0
27/10/2006
1.60
 20,400 1.59 1.62 1.59 0 0 0
26/10/2006
1.59
 10,100 1.60 1.62 1.58 0 0 0
25/10/2006
1.60
 4,900 1.62 1.62 1.60 0 0 0
24/10/2006
1.62
 4,700 1.63 1.63 1.60 0 0 0
23/10/2006
1.63
 900 1.63 1.64 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |