CTCP Điện lực Khánh Hòa (khp)

11.20
-0.05
(-0.44%)
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)
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
27/04/2020
4.17
 3,550 4.26 4.51 3.98 10 0 0
24/04/2020
4.26
 9,700 4.23 4.48 4.26 10 9,690 -0.1
23/04/2020
4.23
 1,280 4.27 4.49 4.23 210 0 0.0
22/04/2020
4.27
 5,920 4.54 4.54 4.26 10 0 0.0
21/04/2020
4.54
 700 4.32 4.58 4.28 10 0 0
20/04/2020
4.32
 11,070 4.33 4.49 4.32 10 0 0
17/04/2020
4.33
 2,730 4.64 4.64 4.33 20 0 0.0
16/04/2020
4.64
 3,820 4.64 4.64 4.34 270 60 0.0
15/04/2020
4.64
 380 4.42 4.64 4.33 40 280 -0.0
14/04/2020
4.42
 2,370 4.15 4.42 4.20 30 0 0.0
13/04/2020
4.15
 2,460 4.30 4.49 4.13 40 10 0.0
10/04/2020
4.30
 600 4.33 4.48 4.30 80 0 0.0
09/04/2020
4.33
 5,620 4.33 4.33 4.31 0 2,570 -0.0
08/04/2020
4.33
 2,670 4.28 4.49 4.33 10 2,540 -0.0
07/04/2020
4.28
 2,540 4.49 4.49 4.28 30 10 0.0
06/04/2020
4.49
 1,730 4.49 4.49 4.38 10 660 -0.0
03/04/2020
4.49
 70 4.60 4.64 4.49 0 10 -0
01/04/2020
4.60
 1,040 4.53 4.61 4.38 40 0 0.0
31/03/2020
4.53
 80 4.33 4.54 4.13 50 0 0.0
30/03/2020
4.33
 420 4.61 4.61 4.30 10 0 0
27/03/2020
4.61
 90 4.34 4.64 4.58 10 0 0
26/03/2020
4.34
 40 4.43 4.59 4.34 10 0 0
25/03/2020
4.43
 2,570 4.66 4.66 4.43 0 0 0
24/03/2020
4.66
 80 4.69 4.69 4.64 10 0 0.0
23/03/2020
4.69
 20 4.69 4.69 4.69 20 0 0.0
20/03/2020
4.69
 810 4.71 4.71 4.46 0 0 0
19/03/2020
4.71
 150 4.72 4.73 4.44 20 60 -0.0
18/03/2020
4.72
 1,020 4.74 4.74 4.59 10 0 0.0
17/03/2020
4.74
 670 4.76 4.76 4.64 0 0 0
16/03/2020
4.76
 10,260 4.74 4.76 4.41 110 0 0.0
13/03/2020
4.74
 1,220 4.89 4.89 4.55 10 80 -0.0
12/03/2020
4.89
 24,290 4.80 4.89 4.46 140 12,460 -0.1
11/03/2020
4.80
 4,830 4.74 4.80 4.49 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |