CTCP Điện lực Khánh Hòa (khp)

12
-0.15
(-1.23%)
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
(2025-12-29) 		-0.25 -2.02% 388,500 -900 -0.0
12
12.50
12
2 tháng
(2025-12-01) 		-0.20 -1.62% 682,400 -900 -0.0
12
12.80
12
3 tháng
(2025-10-30) 		-0.70 -5.45% 1,396,500 -1,200 -0.0
12
12.95
12
6 tháng
(2025-08-01) 		-0.15 -1.22% 5,795,400 -12,200 -0.2
12
13.40
12
12 tháng
(2025-02-03) 		0.47 4.02% 28,818,100 -31,935 -0.4
8.81
13.40
12
24 tháng
(2024-02-15) 		3.80 45.49% 78,250,200 -109,873 -1.2
8.31
14.74
12
36 tháng
(2023-02-13) 		5.79 91.03% 105,841,800 -457,924 -4.3
6.34
14.74
12
60 tháng
(2021-02-23) 		6.99 135.39% 257,896,800 -6,256,909 -58.7
4.68
19.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.22
 603,800 8.66 8.66 8.06 22,400 14,900 0.1
21/06/2022
8.66
 192,100 9.30 9.30 8.66 3,900 7,200 -0.0
20/06/2022
9.30
 219,700 9.99 10.03 9.30 800 3,000 -0.0
17/06/2022
9.99
 210,900 9.99 10.43 9.34 1,100 4,800 -0.0
16/06/2022
9.99
 286,200 9.95 10.59 9.34 2,900 3,500 -0.0
15/06/2022
9.95
 383,300 10.67 10.99 9.95 800 19,300 -0.2
14/06/2022
10.67
 240,600 10.59 11.07 10.35 4,000 28,700 -0.3
13/06/2022
10.59
 719,900 10.35 11.07 9.79 1,600 69,800 -0.9
10/06/2022
10.35
 416,800 9.71 10.35 9.75 2,300 0 0.0
09/06/2022
9.71
 210,400 9.54 9.71 9.38 47,700 0 0.6
08/06/2022
9.54
 262,600 9.46 9.54 9.38 8,400 2,400 0.1
07/06/2022
9.46
 143,100 9.50 9.50 9.14 300 4,500 -0.0
06/06/2022
9.50
 153,300 9.46 9.58 9.30 1,100 6,500 -0.1
03/06/2022
9.46
 125,900 9.46 9.58 9.30 800 2,800 -0.0
02/06/2022
9.46
 123,200 9.54 9.58 9.38 300 2,800 -0.0
01/06/2022
9.54
 140,800 9.38 9.54 9.30 500 2,900 -0.0
31/05/2022
9.38
 114,700 9.34 9.50 9.30 1,200 2,700 -0.0
30/05/2022
9.34
 133,400 9.18 9.38 9.02 5,800 0 0.1
27/05/2022
9.18
 185,100 8.98 9.22 8.78 7,600 0 0.1
26/05/2022
8.98
 267,400 9.06 9.14 8.78 2,500 1,700 0.0
25/05/2022
9.06
 207,400 8.82 9.14 8.82 3,300 2,100 0.0
24/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
24/05/2022
8.82
 94,300 8.81 9.14 8.74 1,000 2,200 -0.0
23/05/2022
8.80
 185,700 8.72 9.08 8.57 1,500 100 0.0
20/05/2022
8.72
 88,400 8.76 8.84 8.69 4,000 500 0.0
19/05/2022
8.76
 124,500 8.80 8.80 8.41 3,500 700 0.0
18/05/2022
8.80
 131,100 8.37 8.92 8.65 0 2,200 -0.0
17/05/2022
8.37
 91,100 7.83 8.37 7.83 10,700 0 0.1
16/05/2022
7.83
 173,700 7.65 8.18 7.68 12,500 1,800 0.1
13/05/2022
7.65
 283,700 8.22 8.37 7.65 3,400 3,400 -0.0
12/05/2022
8.22
 167,600 8.61 8.76 8.14 300 10,200 -0.1
11/05/2022
8.61
 191,400 8.49 8.92 8.33 19,400 2,500 0.2
10/05/2022
8.49
 347,800 8.72 8.80 8.14 11,900 0 0.1
09/05/2022
8.72
 446,800 9.35 9.35 8.72 400 2,100 -0.0
06/05/2022
9.35
 161,800 9.74 9.78 9.27 300 8,900 -0.1
05/05/2022
9.74
 129,500 9.86 10.17 9.62 30,200 10,200 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |