CTCP Điện lực Khánh Hòa (khp)

10.40
0.05
(0.48%)
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
(2026-03-30) 		-0.35 -3.27% 500,100 -200 0
10.25
10.75
10.40
2 tháng
(2026-03-02) 		-1.25 -10.78% 890,600 -200 0
10.25
11.60
10.40
3 tháng
(2026-01-29) 		-1.55 -13.03% 1,126,500 -500 -0.0
10.25
12.10
10.40
6 tháng
(2025-10-31) 		-2.45 -19.14% 2,462,900 -1,700 -0.0
10.25
12.95
10.40
12 tháng
(2025-05-05) 		0.87 9.19% 17,704,500 -27,100 -0.3
9.48
13.40
10.40
24 tháng
(2024-05-09) 		1.75 20.31% 74,746,400 -52,272 -0.6
8.60
14.74
10.40
36 tháng
(2023-05-15) 		2.45 31.08% 101,462,700 -425,373 -4.2
7.61
14.74
10.40
60 tháng
(2021-05-25) 		5.38 108.26% 248,724,000 -4,112,409 -42.8
4.68
19.23
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
4.27
 8,120 4.21 4.27 4.13 150 4,500 -0.0
23/06/2020
4.21
 2,390 4.27 4.27 4.14 10 0 0.0
22/06/2020
4.27
 2,100 4.23 4.28 4.27 0 0 0
19/06/2020
4.23
 1,990 4.09 4.28 4.13 10 0 0.0
18/06/2020
4.09
 220 4.18 4.32 4.02 20 0 0.0
17/06/2020
4.18
 23,420 4.18 4.40 4.13 140 5,000 -0.0
16/06/2020
4.18
 490 4.33 4.33 4.13 0 0 0
15/06/2020
4.33
 1,250 4.23 4.37 4.13 30 0 0.0
12/06/2020
4.23
 8,640 4.28 4.38 4.02 40 5,000 -0.0
11/06/2020
4.28
 10,350 4.28 4.37 4.14 20 0 0.0
10/06/2020
4.28
 2,110 4.28 4.36 4.20 40 0 0.0
09/06/2020
4.28
 1,990 4.25 4.28 4.18 0 0 0
08/06/2020
4.25
 12,490 4.18 4.28 4.18 2,010 0 0.0
05/06/2020
4.18
 4,100 4.28 4.28 4.16 200 0 0.0
04/06/2020
4.28
 1,460 4.28 4.28 4.18 1,160 0 0.0
03/06/2020
4.28
 44,950 4.18 4.41 3.89 80 42,930 -0.3
02/06/2020
4.18
 17,210 4.18 4.18 4.14 4,000 12,160 -0.1
01/06/2020
4.18
 46,080 4.28 4.48 4.18 20 0 0.0
29/05/2020
4.28
 500 4.28 4.28 4.28 0 0 0
28/05/2020
4.28
 9,270 4.31 4.31 4.28 2,870 0 0.0
27/05/2020
4.31
 690 4.31 4.31 4.30 0 0 0
26/05/2020
4.31
 13,670 4.31 4.32 4.30 0 0 0
25/05/2020
4.31
 0 4.31 4.31 4.31 0 0 0
22/05/2020
4.31
 320 4.31 4.38 4.28 10 0 0
21/05/2020
4.31
 6,890 4.28 4.46 4.28 10 20 -0
20/05/2020
4.28
 6,290 4.34 4.34 4.20 50 0 0.0
19/05/2020
4.34
 20,310 4.33 4.54 4.29 180 12,000 -0.1
18/05/2020
4.33
 15,750 4.44 4.52 4.33 10 0 0
15/05/2020
4.44
 52,310 4.64 4.64 4.32 110 0 0.0
14/05/2020
4.64
 9,820 4.38 4.64 4.31 0 3,060 -0.0
13/05/2020
4.38
 2,040 4.54 4.54 4.33 0 0 0
12/05/2020
4.54
 5,050 4.34 4.54 4.34 490 0 0.0
11/05/2020
4.34
 23,120 4.33 4.58 4.34 50 0 0.0
08/05/2020
4.33
 5,880 4.35 4.59 4.13 610 0 0.0
07/05/2020
4.35
 190 4.58 4.64 4.35 30 0 0.0
06/05/2020
4.58
 10 4.33 4.58 4.58 10 0 0
05/05/2020
4.33
 20 4.29 4.53 4.33 10 0 0
04/05/2020
4.29
 3,670 4.56 4.56 4.29 0 0 0
29/04/2020
4.56
 9,990 4.33 4.63 4.39 70 3,920 -0.0
28/04/2020
4.33
 5,020 4.17 4.44 4.16 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |