CTCP Điện lực Khánh Hòa (khp)

9.62
-0.01
(-0.10%)
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
(2026-06-29) 		-0.27 -2.73% 246,600 -1,000 0
9.50
10.15
9.62
2 tháng
(2026-06-01) 		0.13 1.32% 583,200 -2,000 0
9.50
10.15
9.62
3 tháng
(2026-05-04) 		-0.26 -2.58% 871,800 -4,648 0
9.46
10.15
9.62
6 tháng
(2026-01-30) 		-1.82 -15.92% 1,988,300 -5,148 -0.0
9.46
11.50
9.62
12 tháng
(2025-08-04) 		-2.25 -18.95% 7,703,500 -17,348 -0.2
9.46
12.74
9.62
24 tháng
(2024-08-08) 		1 11.59% 64,000,200 -48,520 -0.5
8.37
14.01
9.62
36 tháng
(2023-08-14) 		1.04 12.14% 88,908,100 -353,921 -3.4
7.23
14.01
9.62
60 tháng
(2021-08-24) 		5.03 109.47% 244,105,600 -2,975,957 -35.2
4.56
18.28
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
7.59
 89,700 7.59 7.70 7.56 6,300 200 0.5
21/07/2022
7.59
 51,000 7.62 7.70 7.47 10,700 100 0.1
20/07/2022
7.62
 99,700 7.50 7.70 7.53 5,300 2,800 0.0
19/07/2022
7.50
 110,900 7.40 7.55 7.39 1,100 0 0.0
18/07/2022
7.40
 61,800 7.36 7.62 7.26 1,000 1,100 -0.0
15/07/2022
7.36
 132,000 7.38 7.55 7.36 1,100 400 0.0
14/07/2022
7.38
 62,800 7.37 7.39 7.31 2,100 500 0.0
13/07/2022
7.37
 51,100 7.33 7.50 7.32 0 800 -0.0
12/07/2022
7.33
 57,200 7.21 7.62 7.20 4,600 1,900 0.0
11/07/2022
7.21
 97,400 7.32 7.32 7.17 0 3,100 -0.0
08/07/2022
7.32
 153,800 7.25 7.62 7.20 19,400 2,500 -0.0
07/07/2022
7.25
 58,800 7.29 7.55 7.24 0 6,300 -0.1
06/07/2022
7.29
 103,000 7.59 7.81 7.24 1,900 18,800 -0.2
05/07/2022
7.59
 190,800 7.93 7.93 7.59 37,600 35,600 0.0
04/07/2022
7.93
 59,400 7.85 8.00 7.70 8,000 10,000 -0.0
01/07/2022
7.85
 124,100 8.00 8.00 7.47 2,300 12,400 -0.1
30/06/2022
8.00
 118,400 8.08 8.20 8.00 1,500 2,200 -0.0
29/06/2022
8.08
 69,700 8.04 8.16 7.97 3,900 4,900 -0.0
28/06/2022
8.04
 222,400 7.93 8.16 7.93 17,000 0 0.2
27/06/2022
7.93
 116,400 7.89 8.23 7.70 26,100 100 0.3
24/06/2022
7.89
 126,700 8.08 8.31 7.52 7,600 0 0.1
23/06/2022
8.08
 88,800 7.81 8.08 7.62 6,300 200 0.1
22/06/2022
7.81
 603,800 8.23 8.23 7.66 22,400 14,900 0.1
21/06/2022
8.23
 192,100 8.84 8.84 8.23 3,900 7,200 -0.0
20/06/2022
8.84
 219,700 9.49 9.53 8.84 800 3,000 -0.0
17/06/2022
9.49
 210,900 9.49 9.91 8.88 1,100 4,800 -0.0
16/06/2022
9.49
 286,200 9.45 10.06 8.88 2,900 3,500 -0.0
15/06/2022
9.45
 383,300 10.14 10.44 9.45 800 19,300 -0.2
14/06/2022
10.14
 240,600 10.06 10.52 9.83 4,000 28,700 -0.3
13/06/2022
10.06
 719,900 9.83 10.52 9.30 1,600 69,800 -0.9
10/06/2022
9.83
 416,800 9.22 9.83 9.26 2,300 0 0.0
09/06/2022
9.22
 210,400 9.07 9.22 8.92 47,700 0 0.6
08/06/2022
9.07
 262,600 9.00 9.07 8.92 8,400 2,400 0.1
07/06/2022
9.00
 143,100 9.03 9.03 8.69 300 4,500 -0.0
06/06/2022
9.03
 153,300 9.00 9.11 8.84 1,100 6,500 -0.1
03/06/2022
9.00
 125,900 9.00 9.11 8.84 800 2,800 -0.0
02/06/2022
9.00
 123,200 9.07 9.11 8.92 300 2,800 -0.0
01/06/2022
9.07
 140,800 8.92 9.07 8.84 500 2,900 -0.0
31/05/2022
8.92
 114,700 8.88 9.03 8.84 1,200 2,700 -0.0
30/05/2022
8.88
 133,400 8.73 8.92 8.58 5,800 0 0.1
27/05/2022
8.73
 185,100 8.54 8.77 8.35 7,600 0 0.1
26/05/2022
8.54
 267,400 8.61 8.69 8.35 2,500 1,700 0.0
25/05/2022
8.61
 207,400 8.39 8.69 8.39 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
8.39
 94,300 8.37 8.69 8.31 1,000 2,200 -0.0
23/05/2022
8.37
 185,700 8.29 8.63 8.14 1,500 100 0.0
20/05/2022
8.29
 88,400 8.33 8.40 8.26 4,000 500 0.0
19/05/2022
8.33
 124,500 8.37 8.37 8.00 3,500 700 0.0
18/05/2022
8.37
 131,100 7.96 8.48 8.22 0 2,200 -0.0
17/05/2022
7.96
 91,100 7.44 7.96 7.44 10,700 0 0.1
16/05/2022
7.44
 173,700 7.27 7.77 7.30 12,500 1,800 0.1
13/05/2022
7.27
 283,700 7.81 7.96 7.27 3,400 3,400 -0.0
12/05/2022
7.81
 167,600 8.18 8.33 7.74 300 10,200 -0.1
11/05/2022
8.18
 191,400 8.07 8.48 7.92 19,400 2,500 0.2
10/05/2022
8.07
 347,800 8.29 8.37 7.74 11,900 0 0.1
09/05/2022
8.29
 446,800 8.89 8.89 8.29 400 2,100 -0.0
06/05/2022
8.89
 161,800 9.26 9.30 8.81 300 8,900 -0.1
05/05/2022
9.26
 129,500 9.37 9.67 9.15 30,200 10,200 0.3
04/05/2022
9.37
 146,000 9.52 9.52 9.15 0 5,200 -0.1
29/04/2022
9.52
 127,000 9.52 9.67 9.41 4,300 400 0.1
28/04/2022
9.52
 192,300 9.37 9.74 9.33 2,500 0 0.0
27/04/2022
9.37
 113,400 9.11 9.37 8.66 7,100 800 0.1
26/04/2022
9.11
 163,700 8.70 9.22 8.66 3,100 2,200 0.0
25/04/2022
8.70
 243,700 9.07 9.59 8.59 8,500 7,500 0.0
22/04/2022
9.07
 272,700 8.52 9.11 8.52 13,200 1,300 0.1
21/04/2022
8.52
 602,500 9.15 9.15 8.52 49,800 0 0.6
20/04/2022
9.15
 283,900 9.71 9.71 9.07 24,000 0 0.3
19/04/2022
9.71
 421,500 10.41 10.67 9.71 600 3,000 -0.0
18/04/2022
10.41
 525,000 10.78 10.78 10.04 7,800 3,500 0.1
15/04/2022
10.78
 256,400 11.16 11.42 10.78 2,000 20,300 -0.3
14/04/2022
11.16
 204,200 11.45 11.60 11.16 100 5,000 -0.1
13/04/2022
11.45
 261,300 11.42 11.79 10.86 0 4,700 -0.1
12/04/2022
11.42
 369,200 11.45 11.90 11.16 0 14,300 -0.2
08/04/2022
11.45
 473,000 11.90 11.97 11.16 600 10,700 -0.2
07/04/2022
11.90
 339,500 12.23 12.42 11.83 0 16,200 -0.3
06/04/2022
12.23
 199,600 12.35 12.50 12.23 0 14,700 -0.2
05/04/2022
12.35
 168,600 12.57 12.64 12.35 2,900 4,000 -0.0
04/04/2022
12.57
 145,100 12.46 12.79 12.42 1,700 1,500 0.0
01/04/2022
12.46
 259,300 12.31 12.50 11.94 100 900 -0.0
31/03/2022
12.31
 245,900 12.35 12.76 12.20 100 28,500 -0.5
30/03/2022
12.35
 573,900 12.72 12.76 12.27 3,100 69,700 -1.1
29/03/2022
12.72
 384,500 12.68 12.94 12.64 6,900 2,300 0.1
28/03/2022
12.68
 538,700 13.09 13.09 12.50 100 7,900 -0.1
25/03/2022
13.09
 507,200 13.09 13.24 12.94 44,500 1,300 0.8
24/03/2022
13.09
 496,600 13.24 13.24 13.02 7,900 2,400 0.1
23/03/2022
13.24
 515,400 13.31 13.61 13.02 0 10,400 -0.2
22/03/2022
13.31
 612,000 12.83 13.69 12.90 600 0 0.0
21/03/2022
12.83
 466,700 12.79 12.94 12.64 4,200 0 0.1
18/03/2022
12.79
 373,300 12.87 12.94 12.61 0 4,900 -0.1
17/03/2022
12.87
 319,100 12.79 13.24 12.50 23,500 0 0.4
16/03/2022
12.79
 426,200 12.94 12.94 12.57 10,400 3,600 0.1
15/03/2022
12.94
 545,300 12.98 13.02 12.27 7,200 12,400 -0.1
14/03/2022
12.98
 400,200 13.39 13.50 12.64 300 39,900 -0.7
11/03/2022
13.39
 2,308,300 13.50 14.43 13.39 0 72,200 -1.4
10/03/2022
13.50
 1,077,000 12.64 13.50 12.64 500 0 0.0
09/03/2022
12.64
 507,900 12.42 12.72 12.05 10,400 4,900 0.1
08/03/2022
12.42
 645,100 12.64 12.79 12.42 3,000 22,800 -0.3
07/03/2022
12.64
 458,500 12.64 12.87 12.57 0 26,000 -0.4
04/03/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
04/03/2022
12.64
 401,100 12.31 12.94 12.35 0 9,800 -0.2
03/03/2022
12.31
 543,500 12.49 12.82 12.13 1,000 22,200 -0.4
02/03/2022
12.49
 444,400 12.60 13.19 12.09 1,700 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |