CTCP Điện lực Khánh Hòa (khp)

11.25
0.15
(1.35%)
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
(2026-02-11) 		-0.75 -6.33% 449,500 -100 -0.0
10.50
11.85
11.25
2 tháng
(2026-01-12) 		-1 -8.26% 848,800 -400 -0.0
10.50
12.25
11.25
3 tháng
(2025-12-15) 		-1.40 -11.20% 999,500 -1,200 -0.0
10.50
12.60
11.25
6 tháng
(2025-09-15) 		-1.60 -12.60% 4,404,900 -11,700 -0.1
10.50
13.40
11.25
12 tháng
(2025-03-18) 		0.19 1.70% 21,119,400 -31,208 -0.4
8.81
13.40
11.25
24 tháng
(2024-03-25) 		2.47 28.61% 76,461,900 -58,672 -0.7
8.31
14.74
11.25
36 tháng
(2023-03-29) 		4.15 59.75% 104,416,800 -464,226 -4.5
6.95
14.74
11.25
60 tháng
(2021-04-08) 		5.64 103.13% 253,423,500 -5,339,609 -52.0
4.68
19.23
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |