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)
12/11/2020
4.18
 25,720 4.21 4.21 4.18 0 20,300 -0.1
11/11/2020
4.21
 15,290 4.21 4.25 4.21 0 7,220 -0.0
10/11/2020
4.21
 7,220 4.21 4.21 4.21 0 0 0
09/11/2020
4.21
 11,560 4.24 4.24 4.19 0 9,710 -0.1
06/11/2020
4.24
 29,650 4.19 4.24 4.21 0 19,940 -0.1
05/11/2020
4.19
 35,810 4.21 4.21 4.18 0 10,380 -0.1
04/11/2020
4.21
 3,640 4.21 4.25 4.21 0 0 0
03/11/2020
4.21
 11,020 4.24 4.25 4.14 0 50 -0.0
02/11/2020
4.24
 110 4.22 4.24 4.12 0 0 0
30/10/2020
4.22
 30,280 4.25 4.25 4.22 25,700 15,210 0.1
29/10/2020
4.25
 63,210 4.25 4.28 4.21 39,600 42,290 -0.0
28/10/2020
4.25
 26,390 4.27 4.28 4.21 0 13,000 -0.1
27/10/2020
4.27
 35,790 4.28 4.28 4.25 3,080 20,280 -0.1
26/10/2020
4.28
 20,280 4.31 4.31 4.25 0 0 0
23/10/2020
4.31
 26,280 4.33 4.33 4.28 800 0 0.0
22/10/2020
4.33
 38,830 4.36 4.36 4.33 6,000 0 0.0
21/10/2020
4.36
 7,730 4.37 4.39 4.36 1,500 2,760 -0.0
20/10/2020
4.37
 33,440 4.37 4.50 4.36 0 19,000 -0.1
19/10/2020
4.37
 56,630 4.39 4.39 4.36 0 38,420 -0.2
16/10/2020
4.39
 37,320 4.39 4.42 4.36 3,000 0 0.0
15/10/2020
4.39
 30,320 4.45 4.45 4.37 0 0 0
14/10/2020
4.45
 15,150 4.49 4.49 4.43 0 0 0
13/10/2020
4.49
 13,180 4.49 4.49 4.44 0 2,000 -0.0
12/10/2020
4.49
 21,710 4.44 4.50 4.44 0 50 -0.0
09/10/2020
4.44
 35,800 4.54 4.54 4.39 0 4,740 -0.0
08/10/2020
4.54
 49,910 4.54 4.62 4.47 0 7,060 -0.0
07/10/2020
4.54
 80,570 4.47 4.62 4.43 0 74,100 -0.5
06/10/2020
4.47
 72,240 4.49 4.49 4.36 0 0 0
05/10/2020
4.49
 37,580 4.54 4.54 4.49 16,000 220 0.1
02/10/2020
4.54
 23,350 4.57 4.57 4.50 0 940 -0.0
01/10/2020
4.57
 17,530 4.58 4.58 4.53 0 2,000 -0.0
30/09/2020
4.58
 30,720 4.64 4.64 4.58 0 0 0
29/09/2020
4.64
 49,980 4.66 4.66 4.64 41,000 0 0.3
28/09/2020
4.66
 23,230 4.65 4.67 4.62 1,000 13,010 -0.1
25/09/2020
4.65
 19,120 4.65 4.66 4.65 0 12,000 -0.1
24/09/2020
4.65
 18,390 4.70 4.70 4.65 0 1,200 -0.0
23/09/2020
4.70
 29,770 4.69 4.71 4.67 0 11,010 -0.1
22/09/2020
4.69
 9,510 4.71 4.71 4.66 0 60 -0.0
21/09/2020
4.71
 41,350 4.71 4.71 4.66 0 1,430 -0.0
18/09/2020
4.71
 143,950 4.72 4.76 4.69 0 20,700 -0.1
17/09/2020
4.72
 12,220 4.74 4.74 4.71 0 710 -0.0
16/09/2020
4.74
 46,560 4.78 4.78 4.73 0 9,210 -0.1
15/09/2020
4.78
 48,870 4.73 4.80 4.73 0 38,900 -0.2
14/09/2020
4.73
 34,910 4.76 4.76 4.73 0 1,680 -0.0
11/09/2020
4.76
 2,560 4.75 4.83 4.75 0 0 0
10/09/2020
4.75
 13,330 4.74 4.77 4.75 0 0 0
09/09/2020
4.74
 15,270 4.76 4.76 4.72 0 0 0
08/09/2020
4.76
 9,880 4.76 4.78 4.74 0 0 0
07/09/2020
4.76
 25,270 4.73 4.79 4.76 0 0 0
04/09/2020
4.73
 33,950 4.79 4.79 4.66 0 0 0
03/09/2020
4.79
 3,830 4.79 4.84 4.79 0 0 0
01/09/2020
4.79
 33,480 4.79 4.84 4.78 0 0 0
31/08/2020
4.79
 22,200 4.84 4.84 4.76 3,000 0 0.0
28/08/2020
4.84
 14,590 4.81 4.98 4.80 0 0 0
27/08/2020
4.81
 19,350 4.83 4.83 4.75 2,000 0 0.0
26/08/2020
4.83
 35,350 4.80 4.86 4.74 370 0 0.0
25/08/2020
4.80
 21,480 4.77 4.80 4.77 0 1,350 -0.0
24/08/2020
4.77
 29,090 4.79 5.01 4.73 30 0 0.0
21/08/2020
4.79
 53,370 4.95 4.95 4.73 0 31,480 -0.2
20/08/2020
4.95
 34,320 5.02 5.02 4.80 2,410 32,000 -0.2
19/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
19/08/2020
5.02
 149,870 4.75 5.07 5.01 0 25,180 -0.2
18/08/2020
4.75
 107,010 4.75 4.75 4.69 21,250 95,620 -0.7
17/08/2020
4.75
 151,470 4.72 4.90 4.74 8,750 111,440 -0.9
14/08/2020
4.72
 56,020 4.72 4.75 4.69 1,480 30,170 -0.3
13/08/2020
4.72
 14,760 4.81 4.81 4.60 20 4,000 -0.0
12/08/2020
4.81
 4,260 4.74 4.90 4.59 2,020 3,500 -0.0
11/08/2020
4.74
 5,590 4.93 5.00 4.69 160 1,590 -0.0
10/08/2020
4.93
 56,610 5.01 5.01 4.69 0 41,010 -0.4
07/08/2020
5.01
 67,590 5.01 5.01 4.75 390 63,790 -0.6
06/08/2020
5.01
 11,600 5.07 5.07 4.96 0 0 0
05/08/2020
5.07
 90,910 4.75 5.08 4.75 11,290 2,720 0.1
04/08/2020
4.75
 21,750 4.53 4.75 4.48 5,620 1,280 0.0
03/08/2020
4.53
 5,480 4.45 4.53 4.48 10 40 -0.0
31/07/2020
4.45
 10,570 4.43 4.45 4.43 10 0 0.0
30/07/2020
4.43
 1,050 4.30 4.43 4.27 110 0 0.0
29/07/2020
4.30
 16,630 4.29 4.42 4.17 110 0 0.0
28/07/2020
4.29
 12,500 4.01 4.29 4.01 110 0 0.0
27/07/2020
4.01
 108,700 4.31 4.31 4.01 10 0 0.0
24/07/2020
4.31
 22,510 4.48 4.60 4.31 10 0 0
23/07/2020
4.48
 5,340 4.64 4.64 4.46 0 0 0
22/07/2020
4.64
 8,090 4.64 4.64 4.48 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 2%
21/07/2020
4.64
 45,060 4.64 4.64 4.44 10 0 0
20/07/2020
4.64
 38,200 4.69 4.69 4.64 0 10,890 -0.1
17/07/2020
4.69
 45,130 4.67 4.69 4.64 10 13,110 -0.1
16/07/2020
4.67
 9,900 4.72 4.73 4.67 50 1,660 -0.0
15/07/2020
4.72
 99,170 4.66 4.80 4.66 10 35,400 -0.3
14/07/2020
4.66
 64,450 4.82 4.82 4.64 0 6,390 -0.1
13/07/2020
4.82
 66,850 4.80 4.87 4.46 100 16,940 -0.2
10/07/2020
4.80
 174,010 4.54 4.82 4.49 4,020 36,940 -0.3
09/07/2020
4.54
 93,990 4.38 4.59 4.38 10 0 0
08/07/2020
4.38
 38,490 4.38 4.54 4.33 0 0 0
07/07/2020
4.38
 6,120 4.38 4.39 4.28 620 0 0.0
06/07/2020
4.38
 18,480 4.38 4.38 4.08 0 17,500 -0.1
03/07/2020
4.38
 420 4.38 4.38 4.36 10 0 0
02/07/2020
4.38
 10,550 4.38 4.58 4.33 110 0 0.0
01/07/2020
4.38
 11,170 4.35 4.39 4.28 0 40 -0.0
30/06/2020
4.35
 3,020 4.33 4.38 4.34 50 40 0.0
29/06/2020
4.33
 170 4.35 4.38 4.33 150 0 0.0
26/06/2020
4.35
 19,650 4.36 4.36 4.23 50 0 0.0
25/06/2020
4.36
 17,430 4.27 4.36 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |