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)
20/10/2006
1.63
 2,700 1.66 1.72 1.62 0 0 0
19/10/2006
1.66
 10,000 1.67 1.67 1.65 0 0 0
18/10/2006
1.67
 3,600 1.70 1.70 1.67 0 0 0
17/10/2006
1.70
 400 1.65 1.72 1.67 0 0 0
16/10/2006
1.65
 1,200 1.72 1.72 1.64 0 0 0
13/10/2006: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2006
1.72
 15,400 1.69 1.73 1.72 0 0 0
12/10/2006
1.69
 3,800 1.68 1.70 1.68 0 0 0
11/10/2006
1.68
 18,500 1.68 1.68 1.67 0 0 0
10/10/2006
1.68
 11,800 1.68 1.70 1.67 0 0 0
09/10/2006
1.68
 14,900 1.69 1.69 1.67 0 0 0
06/10/2006
1.69
 18,600 1.69 1.70 1.68 0 0 0
05/10/2006
1.69
 9,300 1.69 1.72 1.68 0 0 0
04/10/2006
1.69
 10,700 1.68 1.72 1.68 0 0 0
03/10/2006
1.68
 11,900 1.69 1.70 1.68 0 0 0
02/10/2006
1.69
 9,800 1.69 1.69 1.68 0 0 0
29/09/2006
1.69
 23,900 1.68 1.71 1.68 0 0 0
28/09/2006
1.68
 6,700 1.70 1.70 1.68 0 0 0
27/09/2006
1.70
 24,300 1.71 1.77 1.69 0 0 0
26/09/2006
1.71
 5,500 1.70 1.79 1.70 0 0 0
25/09/2006
1.70
 10,100 1.69 1.71 1.68 0 0 0
22/09/2006
1.69
 7,200 1.70 1.71 1.68 0 0 0
21/09/2006
1.70
 10,700 1.70 1.71 1.69 0 0 0
20/09/2006
1.70
 5,200 1.70 1.71 1.70 0 0 0
19/09/2006
1.70
 9,400 1.69 1.70 1.69 0 0 0
18/09/2006
1.69
 5,900 1.70 1.70 1.69 0 0 0
15/09/2006
1.70
 6,100 1.70 1.70 1.68 0 0 0
14/09/2006
1.70
 2,600 1.69 1.72 1.68 0 0 0
13/09/2006
1.69
 9,200 1.69 1.72 1.67 0 0 0
12/09/2006
1.69
 13,000 1.74 1.74 1.69 0 0 0
11/09/2006
1.74
 7,000 1.74 1.75 1.72 0 0 0
08/09/2006
1.74
 8,300 1.75 1.75 1.72 0 0 0
07/09/2006
1.75
 15,200 1.73 1.77 1.72 0 0 0
06/09/2006
1.73
 22,500 1.75 1.77 1.68 0 0 0
05/09/2006
1.75
 17,800 1.66 1.77 1.75 0 0 0
01/09/2006
1.66
 6,100 1.63 1.68 1.63 0 0 0
31/08/2006
1.63
 3,000 1.63 1.64 1.62 0 0 0
30/08/2006
1.63
 7,100 1.64 1.64 1.58 0 0 0
29/08/2006
1.64
 3,300 1.60 1.67 1.63 0 0 0
28/08/2006
1.60
 5,000 1.60 1.61 1.59 0 0 0
25/08/2006
1.60
 4,400 1.61 1.61 1.58 0 0 0
24/08/2006
1.61
 2,600 1.62 1.62 1.60 0 0 0
23/08/2006
1.62
 10,500 1.59 1.64 1.44 0 0 0
22/08/2006
1.59
 11,400 1.68 1.68 1.54 0 0 0
21/08/2006
1.68
 8,000 1.72 1.72 1.67 0 0 0
18/08/2006
1.72
 17,300 1.72 1.73 1.71 0 0 0
17/08/2006
1.72
 30,700 1.71 1.75 1.71 0 0 0
16/08/2006
1.71
 12,400 1.62 1.72 1.68 0 0 0
15/08/2006
1.62
 20,200 1.58 1.65 1.60 0 0 0
14/08/2006
1.58
 69,700 1.58 1.68 1.58 0 0 0
11/08/2006
1.58
 10,900 1.54 1.58 1.56 0 0 0
10/08/2006
1.54
 11,300 1.53 1.55 1.54 0 0 0
09/08/2006
1.53
 5,300 1.51 1.53 1.52 0 0 0
08/08/2006
1.51
 5,700 1.53 1.54 1.49 0 0 0
07/08/2006
1.53
 12,100 1.56 1.56 1.49 0 0 0
04/08/2006
1.56
 18,700 1.51 1.57 1.54 0 0 0
03/08/2006
1.51
 8,600 1.44 1.54 1.49 0 0 0
02/08/2006
1.44
 12,800 1.45 1.47 1.31 0 0 0
01/08/2006
1.45
 13,600 1.53 1.53 1.44 0 0 0
31/07/2006
1.53
 23,800 1.58 1.63 1.50 0 0 0
28/07/2006
1.58
 25,000 1.51 1.66 1.55 0 0 0
27/07/2006
1.51
 19,200 1.46 1.57 1.48 0 0 0
26/07/2006
1.46
 11,100 1.52 1.54 1.44 0 0 0
25/07/2006
1.52
 18,200 1.66 1.66 1.50 0 0 0
24/07/2006
1.66
 11,900 1.81 1.81 1.63 0 0 0
21/07/2006
1.81
 8,100 1.83 1.83 1.77 0 0 0
20/07/2006
1.83
 9,300 1.85 1.85 1.82 0 0 0
19/07/2006
1.85
 9,300 1.88 1.88 1.82 0 0 0
18/07/2006
1.88
 9,700 1.90 1.91 1.86 0 0 0
17/07/2006
1.90
 18,500 1.93 1.93 1.86 0 0 0
14/07/2006
1.93
 2,700 1.96 1.96 1.91 0 0 0
13/07/2006
1.96
 8,000 1.98 1.99 1.94 0 0 0
12/07/2006
1.98
 6,600 2.01 2.01 1.96 0 0 0
11/07/2006
2.01
 2,100 1.98 2.10 2.00 0 0 0
10/07/2006
1.98
 3,500 1.99 2.00 1.96 0 0 0
07/07/2006
1.99
 7,000 1.98 2.02 1.96 0 0 0
06/07/2006
1.98
 16,800 2.01 2.05 1.96 0 0 0
05/07/2006
2.01
 7,300 2.04 2.05 1.96 0 0 0
04/07/2006
2.04
 7,000 2.13 2.13 1.96 0 0 0
03/07/2006
2.13
 16,800 2.11 2.14 2.10 0 0 0
30/06/2006
2.11
 6,300 2.05 2.13 2.07 0 0 0
29/06/2006
2.05
 9,900 2.05 2.10 2.05 0 0 0
28/06/2006
2.05
 9,000 2.11 2.11 2.05 0 0 0
27/06/2006
2.11
 7,500 2.20 2.20 2.08 0 0 0
26/06/2006
2.20
 3,800 2.17 2.28 2.13 0 0 0
23/06/2006
2.17
 23,800 2.00 2.19 2.14 0 0 0
22/06/2006
2.00
 23,700 1.97 2.16 1.86 0 0 0
21/06/2006
1.97
 13,400 2.13 2.14 1.93 0 0 0
20/06/2006
2.13
 13,800 2.15 2.15 2.13 0 0 0
19/06/2006
2.15
 9,800 2.24 2.24 2.14 0 0 0
16/06/2006
2.24
 10,300 2.27 2.27 2.23 0 0 0
15/06/2006
2.27
 5,100 2.28 2.28 2.26 0 0 0
14/06/2006
2.28
 8,100 2.30 2.33 2.24 0 0 0
13/06/2006
2.30
 1,000 2.32 2.32 2.29 0 0 0
12/06/2006
2.32
 2,200 2.33 2.33 2.31 0 0 0
09/06/2006
2.33
 15,000 2.34 2.34 2.31 0 0 0
08/06/2006
2.34
 8,200 2.37 2.37 2.33 0 0 0
07/06/2006
2.37
 3,600 2.41 2.41 2.33 0 0 0
06/06/2006
2.41
 15,900 2.42 2.43 2.39 0 0 0
05/06/2006
2.42
 21,100 2.34 2.45 2.38 0 0 0
02/06/2006
2.34
 22,100 2.26 2.40 2.28 0 0 0

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