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)
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
02/12/2021
15.23
 400,000 16.36 16.36 15.23 700 0 0.0
01/12/2021
16.36
 913,600 17.56 17.56 16.36 600 5,000 -0.1
30/11/2021
17.56
 1,628,300 17.56 18.76 16.55 5,600 6,500 -0.0
29/11/2021
17.56
 2,007,200 16.43 17.56 16.43 800 9,100 0
26/11/2021
16.43
 3,170,700 15.38 16.43 15.38 58,000 300 1.3
25/11/2021
15.38
 403,200 14.40 15.38 15.38 0 0 0
24/11/2021
14.40
 911,900 13.46 14.40 12.82 1,600 100 0.0
23/11/2021
13.46
 1,223,900 13.91 14.06 12.97 1,000 0 0.0
22/11/2021
13.91
 2,401,600 14.93 15.57 13.91 500 4,000 -0.1
19/11/2021
14.93
 5,328,600 14.18 15.15 13.91 2,200 102,700 -2.0
18/11/2021
14.18
 176,400 13.27 14.18 14.18 0 0 0
17/11/2021
13.27
 732,600 12.41 13.27 13.27 13,400 3,500 0.2
16/11/2021
12.41
 1,274,800 11.62 12.41 12.18 0 39,200 -0.6
15/11/2021
11.62
 595,000 10.87 11.62 11.62 0 2,400 -0.0
12/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
12/11/2021
10.87
 1,336,600 10.19 10.87 10.60 0 103,100 -1.5
11/11/2021
10.19
 882,900 10.41 10.60 9.97 5,000 25,500 -0.3
10/11/2021
10.41
 870,200 10.30 10.71 9.82 0 0 0
09/11/2021
10.30
 1,545,100 10.71 10.71 9.97 900 0 0.0
08/11/2021
10.71
 1,659,200 10.56 11.30 10.34 1,000 176,200 -2.6
05/11/2021
10.56
 1,072,600 9.89 10.56 10.52 100 209,200 -3.0
04/11/2021
9.89
 2,936,100 9.27 9.89 9.60 600 13,300 0
03/11/2021
9.27
 173,100 8.68 9.27 9.27 0 5,000 -0.1
02/11/2021
8.68
 54,700 8.12 8.68 8.68 0 0 0
01/11/2021
8.12
 105,700 7.61 8.12 8.12 0 0 0
29/10/2021
7.61
 129,300 7.11 7.61 7.61 0 0 0
28/10/2021
7.11
 134,300 6.65 7.11 7.11 0 16,800 -0.2
27/10/2021
6.65
 188,400 6.22 6.65 6.65 0 0 0
26/10/2021
6.22
 166,200 5.81 6.22 6.22 0 4,000 -0.0
25/10/2021
5.81
 151,500 5.80 5.82 5.77 4,000 0 0.0
22/10/2021
5.80
 98,100 5.80 5.83 5.76 0 0 0
21/10/2021
5.80
 63,900 5.80 5.83 5.77 500 0 0.0
20/10/2021
5.80
 181,700 5.83 5.89 5.80 0 2,000 -0.0
19/10/2021
5.83
 84,000 5.83 5.87 5.78 0 0 0
18/10/2021
5.83
 166,600 5.86 5.89 5.82 0 1,700 -0.0
15/10/2021
5.86
 106,300 5.79 5.89 5.76 0 300 -0.0
14/10/2021
5.79
 43,800 5.78 5.80 5.73 0 300 -0.0
13/10/2021
5.78
 88,000 5.76 5.80 5.69 0 0 0
12/10/2021
5.76
 121,100 5.86 5.86 5.74 0 0 0
11/10/2021
5.86
 173,300 5.87 5.88 5.76 0 0 0
08/10/2021
5.87
 161,800 5.90 5.91 5.76 0 0 0
07/10/2021
5.90
 212,000 5.91 5.98 5.76 0 0 0
06/10/2021
5.91
 150,700 5.77 5.94 5.75 100 0 0.0
05/10/2021
5.77
 200,100 5.73 5.95 5.69 0 200 -0.0
04/10/2021
5.73
 550,900 5.36 5.73 5.36 200 63,500 -0.5
01/10/2021
5.36
 36,700 5.38 5.39 5.32 164,038 164,038 0
30/09/2021
5.38
 95,900 5.28 5.40 5.24 200 0 0.0
29/09/2021
5.28
 75,100 5.27 5.28 5.19 0 0 0
28/09/2021
5.27
 127,500 5.27 5.27 5.17 0 0 0
27/09/2021
5.27
 190,300 5.47 5.47 5.21 500 0 0.0
24/09/2021
5.47
 118,400 5.56 5.56 5.41 0 10,500 -0.1
23/09/2021
5.56
 286,700 5.39 5.57 5.43 200 2,000 -0.0
22/09/2021
5.39
 445,000 5.22 5.42 5.19 0 64,100 -0.5
21/09/2021
5.22
 255,300 5.30 5.32 5.17 0 50,000 -0.4
20/09/2021
5.30
 230,300 5.26 5.39 5.26 0 70,000 -0.5
17/09/2021
5.26
 323,200 5.21 5.28 5.21 0 100,000 -0.7
16/09/2021
5.21
 305,800 5.20 5.29 5.17 0 100,200 -0.7
15/09/2021
5.20
 206,100 5.29 5.29 5.17 1,200 100,500 -0.7
14/09/2021
5.29
 641,500 5.02 5.33 5.03 0 3,500 -0.0
13/09/2021
5.02
 202,400 4.87 5.02 4.87 0 1,600 -0.0
10/09/2021
4.87
 415,900 4.87 4.94 4.85 0 101,400 -0.7
09/09/2021
4.87
 59,600 4.87 4.87 4.83 0 17,600 -0.1
08/09/2021
4.87
 72,600 4.89 4.93 4.87 100 41,700 -0.3
07/09/2021
4.89
 159,300 4.92 4.95 4.88 0 95,500 -0.6
06/09/2021
4.92
 179,400 4.89 4.94 4.84 100 62,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |