CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.86
 146,000 10.02 10.02 9.62 0 5,200 -0.1
29/04/2022
10.02
 127,000 10.02 10.17 9.90 4,300 400 0.1
28/04/2022
10.02
 192,300 9.86 10.25 9.82 2,500 0 0.0
27/04/2022
9.86
 113,400 9.59 9.86 9.12 7,100 800 0.1
26/04/2022
9.59
 163,700 9.16 9.70 9.12 3,100 2,200 0.0
25/04/2022
9.16
 243,700 9.55 10.09 9.04 8,500 7,500 0.0
22/04/2022
9.55
 272,700 8.96 9.59 8.96 13,200 1,300 0.1
21/04/2022
8.96
 602,500 9.62 9.62 8.96 49,800 0 0.6
20/04/2022
9.62
 283,900 10.21 10.21 9.55 24,000 0 0.3
19/04/2022
10.21
 421,500 10.96 11.23 10.21 600 3,000 -0.0
18/04/2022
10.96
 525,000 11.35 11.35 10.56 7,800 3,500 0.1
15/04/2022
11.35
 256,400 11.74 12.01 11.35 2,000 20,300 -0.3
14/04/2022
11.74
 204,200 12.05 12.21 11.74 100 5,000 -0.1
13/04/2022
12.05
 261,300 12.01 12.40 11.42 0 4,700 -0.1
12/04/2022
12.01
 369,200 12.05 12.52 11.74 0 14,300 -0.2
08/04/2022
12.05
 473,000 12.52 12.60 11.74 600 10,700 -0.2
07/04/2022
12.52
 339,500 12.87 13.07 12.44 0 16,200 -0.3
06/04/2022
12.87
 199,600 12.99 13.15 12.87 0 14,700 -0.2
05/04/2022
12.99
 168,600 13.22 13.30 12.99 2,900 4,000 -0.0
04/04/2022
13.22
 145,100 13.11 13.46 13.07 1,700 1,500 0.0
01/04/2022
13.11
 259,300 12.95 13.15 12.56 100 900 -0.0
31/03/2022
12.95
 245,900 12.99 13.42 12.83 100 28,500 -0.5
30/03/2022
12.99
 573,900 13.38 13.42 12.91 3,100 69,700 -1.1
29/03/2022
13.38
 384,500 13.34 13.62 13.30 6,900 2,300 0.1
28/03/2022
13.34
 538,700 13.77 13.77 13.15 100 7,900 -0.1
25/03/2022
13.77
 507,200 13.77 13.93 13.62 44,500 1,300 0.8
24/03/2022
13.77
 496,600 13.93 13.93 13.69 7,900 2,400 0.1
23/03/2022
13.93
 515,400 14.01 14.32 13.69 0 10,400 -0.2
22/03/2022
14.01
 612,000 13.50 14.40 13.58 600 0 0.0
21/03/2022
13.50
 466,700 13.46 13.62 13.30 4,200 0 0.1
18/03/2022
13.46
 373,300 13.54 13.62 13.26 0 4,900 -0.1
17/03/2022
13.54
 319,100 13.46 13.93 13.15 23,500 0 0.4
16/03/2022
13.46
 426,200 13.62 13.62 13.22 10,400 3,600 0.1
15/03/2022
13.62
 545,300 13.65 13.69 12.91 7,200 12,400 -0.1
14/03/2022
13.65
 400,200 14.09 14.20 13.30 300 39,900 -0.7
11/03/2022
14.09
 2,308,300 14.20 15.18 14.09 0 72,200 -1.4
10/03/2022
14.20
 1,077,000 13.30 14.20 13.30 500 0 0.0
09/03/2022
13.30
 507,900 13.07 13.38 12.68 10,400 4,900 0.1
08/03/2022
13.07
 645,100 13.30 13.46 13.07 3,000 22,800 -0.3
07/03/2022
13.30
 458,500 13.30 13.54 13.22 0 26,000 -0.4
04/03/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
04/03/2022
13.30
 401,100 12.95 13.62 12.99 0 9,800 -0.2
03/03/2022
12.95
 543,500 13.14 13.49 12.76 1,000 22,200 -0.4
02/03/2022
13.14
 444,400 13.26 13.88 12.72 1,700 6,500 -0.1
01/03/2022
13.26
 582,200 13.64 13.88 13.26 300 18,100 -0.3
28/02/2022
13.64
 895,600 13.68 14.26 13.64 700 21,500 -0.4
25/02/2022
13.68
 1,454,300 12.80 13.68 12.80 7,000 19,000 -0.2
24/02/2022
12.80
 721,100 12.45 13.07 11.95 300 11,100 -0.2
23/02/2022
12.45
 423,500 12.76 12.76 12.41 0 153,000 -2.5
22/02/2022
12.76
 308,900 13.03 13.03 12.33 0 11,300 -0.2
21/02/2022
13.03
 609,600 12.64 13.34 12.33 2,200 11,100 -0.2
18/02/2022
12.64
 300,600 12.64 12.68 12.33 0 13,700 -0.2
17/02/2022
12.64
 321,000 12.37 13.07 12.22 0 3,000 -0.1
16/02/2022
12.37
 233,700 12.18 12.49 12.18 0 2,000 -0.0
15/02/2022
12.18
 211,000 12.41 12.41 12.03 0 9,800 -0.2
14/02/2022
12.41
 278,800 12.72 12.72 12.03 0 12,200 -0.2
11/02/2022
12.72
 296,600 12.33 12.72 12.03 100 4,800 -0.1
10/02/2022
12.33
 329,900 12.60 12.64 11.99 11,000 28,200 -0.3
09/02/2022
12.60
 973,900 12.41 13.26 12.41 900 47,300 -0.8
08/02/2022
12.41
 281,000 11.60 12.41 12.33 0 0 0
07/02/2022
11.60
 160,500 10.87 11.60 11.41 1,300 0 0.0
28/01/2022
10.87
 341,200 10.18 10.87 9.52 30,300 0 0.4
27/01/2022
10.18
 573,700 10.91 10.91 10.18 23,800 3,300 0.3
26/01/2022
10.91
 842,000 11.72 11.72 10.91 15,700 20,200 -0.2
25/01/2022
11.72
 1,130,000 12.22 12.22 11.37 51,500 12,700 0.6
24/01/2022
12.22
 715,800 13.10 13.10 12.22 3,700 39,800 -0.6
21/01/2022
13.10
 708,100 13.22 13.88 12.49 0 55,600 -0.9
20/01/2022
13.22
 881,700 12.72 13.61 11.83 17,800 4,000 0.2
19/01/2022
12.72
 463,500 12.91 13.26 12.33 33,800 0 0.6
18/01/2022
12.91
 791,700 14.03 14.03 12.91 102,000 5,400 1.7
17/01/2022
14.03
 911,800 14.92 15.15 13.88 4,000 20,300 -0.3
14/01/2022
14.92
 819,000 14.34 15.34 13.34 95,600 17,900 1.4
13/01/2022
14.34
 1,340,500 15.42 15.42 14.34 68,800 400 1.3
12/01/2022
15.42
 1,285,800 16.38 16.57 15.26 52,700 17,800 0.7
11/01/2022
16.38
 1,025,700 16.69 17.50 16.38 32,000 12,900 0.4
10/01/2022
16.69
 2,815,200 17.92 17.92 16.69 35,000 12,100 0.5
07/01/2022
17.92
 2,774,700 19.23 20.20 17.92 40,500 115,000 -1.9
06/01/2022
19.23
 1,660,900 18.58 19.85 17.77 29,800 52,800 -0.6
05/01/2022
18.58
 2,655,000 17.38 18.58 17.34 29,100 2,000 0.7
04/01/2022
17.38
 1,937,100 17.31 18.39 16.77 4,100 16,800 -0.3
31/12/2021
17.31
 3,311,800 16.19 17.31 16.27 200 174,200 -3.9
30/12/2021
16.19
 429,300 15.15 16.19 16.19 0 100 -0.0
29/12/2021
15.15
 173,200 14.18 15.15 15.15 0 700 -0.0
28/12/2021
14.18
 127,300 13.26 14.18 14.18 0 0 0
27/12/2021
13.26
 155,300 12.41 13.26 13.26 0 0 0
24/12/2021
12.41
 837,100 12.33 12.57 12.03 15,100 94,600 -1.3
23/12/2021
12.33
 757,200 12.53 12.53 12.03 27,600 110,500 -1.3
22/12/2021
12.53
 860,100 12.18 12.72 12.06 78,100 0 1.3
21/12/2021
12.18
 996,900 12.72 12.72 11.87 45,200 77,200 -0.5
20/12/2021
12.72
 329,400 12.57 13.03 12.60 10,400 39,500 -0.5
17/12/2021
12.57
 537,600 12.10 12.64 12.14 51,800 1,000 0.8
16/12/2021
12.10
 1,452,000 12.80 12.95 11.91 12,500 4,100 0.1
15/12/2021
12.80
 751,500 13.22 13.49 12.80 14,100 5,000 0.2
14/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
14/12/2021
13.22
 650,300 13.54 14.18 12.95 8,900 13,400 -0.1
13/12/2021
13.54
 657,800 13.24 13.88 13.20 42,700 100,000 -1.0
10/12/2021
13.24
 392,700 13.54 13.91 12.79 73,100 7,900 1.1
09/12/2021
13.54
 672,500 13.31 13.91 12.45 400 1,000 -0.0
08/12/2021
13.31
 1,194,800 14.29 14.29 13.31 1,100 0 0.0
07/12/2021
14.29
 389,100 13.69 14.29 13.69 27,700 0 0.5
06/12/2021
13.69
 589,500 14.29 15.04 13.42 16,500 500 0.3
03/12/2021
14.29
 2,860,600 15.23 16.13 14.18 5,400 102,500 -1.9

Chính sách bảo mật | Điều khoản sử dụng |