CTCP Điện lực Khánh Hòa (khp)

10.95
-0.20
(-1.79%)
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
(2026-02-23) 		-0.65 -5.49% 440,100 0 0
10.50
11.85
11.15
2 tháng
(2026-01-16) 		-1 -8.20% 783,800 -300 -0.0
10.50
12.25
11.15
3 tháng
(2025-12-17) 		-1.20 -9.68% 993,400 -1,200 -0.0
10.50
12.50
11.15
6 tháng
(2025-09-18) 		-1.30 -10.40% 4,259,100 -11,700 -0.1
10.50
13.40
11.15
12 tháng
(2025-03-24) 		0.67 6.34% 20,554,700 -31,208 -0.4
8.81
13.40
11.15
24 tháng
(2024-03-27) 		2.70 31.76% 76,336,300 -58,672 -0.7
8.31
14.74
11.15
36 tháng
(2023-04-03) 		3.68 48.93% 103,837,200 -464,122 -4.5
7.48
14.74
11.15
60 tháng
(2021-04-12) 		5.51 96.98% 252,886,400 -5,073,809 -50.0
4.68
19.23
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
4.74
 2,570 4.79 5.00 4.51 30 40 -0
09/03/2020
4.79
 1,120 4.80 4.80 4.64 0 0 0
06/03/2020
4.80
 100 4.80 4.80 4.80 0 0 0
05/03/2020
4.80
 60 4.82 4.82 4.79 0 0 0
04/03/2020
4.82
 1,980 4.82 4.84 4.64 0 1,860 -0.0
03/03/2020
4.82
 11,240 4.84 4.84 4.64 0 0 0
02/03/2020
4.84
 1,050 4.64 4.84 4.69 40 1,010 -0.0
28/02/2020
4.64
 430 4.82 4.82 4.64 10 0 0
27/02/2020
4.82
 120 4.85 4.85 4.82 0 0 0
26/02/2020
4.85
 6,860 4.84 4.85 4.64 10 0 0.0
25/02/2020
4.84
 30 4.85 4.85 4.83 0 0 0
24/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/02/2020
4.85
 2,360 4.76 4.85 4.74 20 500 -0.0
20/02/2020
4.76
 40 4.76 4.85 4.76 30 0 0.0
19/02/2020
4.76
 1,230 4.74 4.84 4.69 20 0 0.0
18/02/2020
4.74
 2,110 4.76 4.76 4.74 0 0 0
17/02/2020
4.76
 610 4.77 4.77 4.76 10 0 0.0
14/02/2020
4.77
 3,470 4.77 4.77 4.64 0 3,240 -0.0
13/02/2020
4.77
 250 4.80 4.80 4.77 0 0 0
12/02/2020
4.80
 18,790 4.85 4.85 4.58 30 18,100 -0.2
11/02/2020
4.85
 1,230 4.90 4.90 4.80 0 0 0
10/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
07/02/2020
4.90
 310 4.90 4.90 4.69 10 0 0.0
06/02/2020
4.90
 630 4.90 4.90 4.80 50 0 0.0
05/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
04/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
03/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
31/01/2020
4.90
 0 4.90 4.90 4.90 0 0 0
30/01/2020
4.90
 1,000 4.90 4.90 4.90 0 1,000 -0.0
22/01/2020
4.90
 3,900 4.90 4.90 4.90 0 3,900 -0.0
21/01/2020
4.90
 5,200 4.95 4.95 4.90 100 0 0.0
20/01/2020
4.95
 3,020 5.00 5.15 4.90 20 0 0.0
17/01/2020
5.00
 50 4.90 5.00 5.00 0 0 0
16/01/2020
4.90
 460 4.95 4.95 4.90 200 0 0.0
15/01/2020
4.95
 60 5.00 5.00 4.90 50 0 0.0
14/01/2020
5.00
 170 4.90 5.00 4.90 160 0 0.0
13/01/2020
4.90
 1,030 4.98 4.98 4.90 0 0 0
10/01/2020
4.98
 0 4.98 4.98 4.98 0 0 0
09/01/2020
4.98
 2,110 5.00 5.00 4.90 10 0 0.0
08/01/2020
5.00
 490 4.90 5.16 4.76 280 0 0.0
07/01/2020
4.90
 440 5.00 5.00 4.90 0 0 0
06/01/2020
5.00
 12,140 5.12 5.16 4.76 810 660 0.0
03/01/2020
5.12
 0 5.12 5.12 5.12 0 0 0
02/01/2020
5.12
 0 5.12 5.12 5.12 0 0 0
31/12/2019
5.12
 50 4.97 5.13 5.12 40 0 0.0
30/12/2019
4.97
 1,660 5.16 5.16 4.88 610 0 0.0
27/12/2019
5.16
 1,040 5.11 5.16 5.16 1,040 0 0.0
26/12/2019
5.11
 690 4.95 5.11 4.95 10 0 0.0
25/12/2019
4.95
 1,010 4.92 4.95 4.92 10 0 0.0
24/12/2019
4.92
 1,630 4.91 5.15 4.92 610 0 0.0
23/12/2019
4.91
 5,160 4.90 4.97 4.90 40 0 0.0
20/12/2019
4.90
 5,070 4.95 4.95 4.90 0 4,990 -0.0
19/12/2019
4.95
 0 4.95 4.95 4.95 0 0 0
18/12/2019
4.95
 510 5.02 5.02 4.90 390 0 0.0
17/12/2019
5.02
 4,730 4.90 5.04 4.85 340 0 0.0
16/12/2019
4.90
 7,350 4.90 4.90 4.89 0 0 0
13/12/2019
4.90
 500 4.89 4.93 4.89 10 0 0.0
12/12/2019
4.89
 4,090 4.94 4.94 4.77 30 0 0.0
11/12/2019
4.94
 20 4.94 4.94 4.94 0 0 0
10/12/2019
4.94
 3,860 4.95 4.95 4.77 20 0 0.0
09/12/2019
4.95
 11,260 5.11 5.11 4.75 2,690 4,360 -0.0
06/12/2019
5.11
 50 4.90 5.11 4.90 10 0 0.0
05/12/2019
4.90
 2,070 4.99 4.99 4.70 10 2,000 -0.0
04/12/2019
4.99
 30 4.81 4.99 4.99 20 0 0.0
03/12/2019
4.81
 1,120 4.82 5.05 4.80 10 0 0.0
02/12/2019
4.82
 640 4.82 4.82 4.82 520 640 -0.0
29/11/2019
4.82
 2,340 4.89 4.89 4.82 0 0 0
28/11/2019
4.89
 180 5.05 5.05 4.89 0 0 0
27/11/2019
5.05
 110 5.00 5.16 4.90 70 0 0.0
26/11/2019: Cổ tức tiền mặt tỉ lệ: 3%
26/11/2019
5.00
 30 4.74 5.07 4.85 0 0 0
25/11/2019
4.74
 2,200 4.90 4.90 4.74 0 0 0
22/11/2019
4.90
 20,220 4.93 4.94 4.84 10 0 0.0
21/11/2019
4.93
 20 4.89 4.99 4.93 10 10 0
20/11/2019
4.89
 10 4.89 4.89 4.89 0 0 0
19/11/2019
4.89
 620 4.89 4.94 4.89 90 0 0.0
18/11/2019
4.89
 12,550 4.74 4.94 4.79 10 0 0.0
15/11/2019
4.74
 7,270 4.73 4.94 4.72 250 0 0.0
14/11/2019
4.73
 7,410 4.74 4.74 4.64 6,300 0 0.1
13/11/2019
4.74
 140 4.74 4.74 4.74 0 0 0
12/11/2019
4.74
 3,510 4.74 4.74 4.74 0 0 0
11/11/2019
4.74
 1,670 4.74 4.74 4.52 10 0 0.0
08/11/2019
4.74
 270 4.84 4.99 4.74 10 10 0
07/11/2019
4.84
 10 4.89 4.89 4.84 0 0 0
06/11/2019
4.89
 150 4.94 4.94 4.89 0 0 0
05/11/2019
4.94
 70 4.94 4.94 4.94 0 0 0
04/11/2019
4.94
 0 4.94 4.94 4.94 0 0 0
01/11/2019
4.94
 0 4.94 4.94 4.94 0 0 0
31/10/2019
4.94
 2,010 4.89 4.99 4.94 2,010 0 0.0
30/10/2019
4.89
 2,030 4.98 4.98 4.64 20 0 0.0
29/10/2019
4.98
 630 4.98 4.98 4.79 20 0 0.0
28/10/2019
4.98
 20 4.89 4.98 4.98 20 0 0.0
25/10/2019
4.89
 10 4.79 4.89 4.89 10 0 0.0
24/10/2019
4.79
 1,100 4.89 4.89 4.79 0 0 0
23/10/2019
4.89
 8,370 4.99 4.99 4.74 330 0 0.0
22/10/2019
4.99
 3,670 4.89 4.99 4.84 740 0 0.0
21/10/2019
4.89
 900 4.79 4.89 4.79 340 0 0.0
18/10/2019
4.79
 32,420 4.54 4.79 4.54 580 0 0.0
17/10/2019
4.54
 0 4.54 4.54 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |