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)
16/10/2019
4.54
 3,070 4.63 4.63 4.50 60 0 0.0
15/10/2019
4.63
 1,010 4.50 4.63 4.50 1,010 0 0.0
14/10/2019
4.50
 1,630 4.50 4.50 4.50 0 960 -0.0
11/10/2019
4.50
 1,000 4.50 4.50 4.50 0 0 0
10/10/2019
4.50
 4,160 4.50 4.53 4.40 0 2,060 -0.0
09/10/2019
4.50
 180 4.49 4.50 4.50 0 0 0
08/10/2019
4.49
 27,630 4.64 4.64 4.40 0 23,530 -0.2
07/10/2019
4.64
 1,040 4.64 4.64 4.64 30 0 0.0
04/10/2019
4.64
 620 4.64 4.64 4.64 0 0 0
03/10/2019
4.64
 2,080 4.67 4.67 4.64 0 0 0
02/10/2019
4.67
 2,580 4.97 4.97 4.67 0 0 0
01/10/2019
4.97
 0 4.97 4.97 4.97 0 0 0
30/09/2019
4.97
 4,530 4.69 4.99 4.69 4,520 0 0.0
27/09/2019
4.69
 0 4.69 4.69 4.69 0 0 0
26/09/2019
4.69
 10 4.69 4.69 4.69 0 0 0
25/09/2019
4.69
 2,270 4.69 4.99 4.69 2,250 0 0.0
24/09/2019
4.69
 20 4.69 4.69 4.68 0 0 0
23/09/2019
4.69
 210 4.79 4.79 4.69 0 0 0
20/09/2019
4.79
 2,050 4.97 4.97 4.69 2,020 0 0.0
19/09/2019
4.97
 2,040 4.64 4.97 4.64 830 0 0.0
18/09/2019
4.64
 350 4.69 4.69 4.64 0 0 0
17/09/2019
4.69
 0 4.69 4.69 4.69 0 0 0
16/09/2019
4.69
 2,620 4.69 4.99 4.69 2,590 0 0.0
13/09/2019
4.69
 4,020 4.68 4.69 4.67 4,000 2,900 0.0
12/09/2019
4.68
 0 4.68 4.68 4.68 0 0 0
11/09/2019
4.68
 50 4.64 4.68 4.68 0 0 0
10/09/2019
4.64
 10,120 4.69 4.69 4.54 0 0 0
09/09/2019
4.69
 14,350 4.69 4.69 4.69 0 0 0
06/09/2019
4.69
 20 4.71 4.73 4.69 0 0 0
05/09/2019
4.71
 130 4.72 4.73 4.62 0 100 -0.0
04/09/2019
4.72
 10 4.74 4.74 4.72 0 0 0
03/09/2019
4.74
 0 4.74 4.74 4.74 0 0 0
30/08/2019
4.74
 10 4.73 4.74 4.74 0 0 0
29/08/2019
4.73
 20 4.74 4.74 4.73 0 0 0
28/08/2019
4.74
 4,010 4.70 4.74 4.74 0 0 0
27/08/2019
4.70
 11,310 4.74 4.74 4.70 0 0 0
26/08/2019
4.74
 10,010 4.75 4.75 4.74 0 0 0
23/08/2019
4.75
 1,010 4.74 4.76 4.74 0 0 0
22/08/2019
4.74
 1,130 4.77 4.77 4.74 0 0 0
21/08/2019
4.77
 10 4.77 4.77 4.77 0 0 0
20/08/2019
4.77
 14,040 4.87 4.87 4.77 0 0 0
19/08/2019
4.87
 1,060 4.89 4.89 4.72 10 0 0.0
16/08/2019
4.89
 240 4.78 4.89 4.69 210 0 0.0
15/08/2019
4.78
 410 4.84 4.84 4.78 0 0 0
14/08/2019
4.84
 0 4.84 4.84 4.84 0 0 0
13/08/2019
4.84
 7,840 4.70 4.89 4.59 40 0 0.0
12/08/2019
4.70
 9,000 4.74 4.74 4.69 0 0 0
09/08/2019
4.74
 70 4.74 4.74 4.69 0 0 0
08/08/2019
4.74
 7,080 4.79 4.80 4.59 0 0 0
07/08/2019
4.79
 980 4.69 4.79 4.59 10 0 0.0
06/08/2019
4.69
 1,050 4.69 4.97 4.69 10 0 0.0
05/08/2019
4.69
 120 4.84 4.84 4.65 0 0 0
02/08/2019
4.84
 3,050 4.78 4.99 4.77 50 10 0.0
01/08/2019
4.78
 1,590 4.78 4.94 4.78 10 0 0.0
31/07/2019
4.78
 1,250 4.79 4.89 4.65 640 0 0.0
30/07/2019
4.79
 5,010 4.79 4.79 4.79 0 0 0
29/07/2019
4.79
 10,090 4.83 4.83 4.79 0 0 0
26/07/2019
4.83
 11,560 4.76 4.83 4.69 10 0 0.0
25/07/2019
4.76
 11,180 4.99 4.99 4.76 0 0 0
24/07/2019
4.99
 10 4.69 4.99 4.99 10 0 0.0
23/07/2019
4.69
 4,080 4.66 4.99 4.69 40 0 0.0
22/07/2019
4.66
 160 4.98 4.98 4.66 10 0 0.0
19/07/2019
4.98
 1,500 4.99 4.99 4.89 0 0 0
18/07/2019
4.99
 1,300 4.99 4.99 4.89 0 0 0
17/07/2019
4.99
 49,950 4.94 4.99 4.97 0 3,950 -0.0
16/07/2019
4.94
 1,400 4.99 4.99 4.89 0 0 0
15/07/2019
4.99
 22,420 4.89 4.99 4.84 40 10,090 -0.1
12/07/2019
4.89
 25,900 4.99 4.99 4.89 0 0 0
11/07/2019
4.99
 62,560 4.94 5.04 4.79 0 24,980 -0.2
10/07/2019
4.94
 7,860 4.98 4.98 4.89 0 0 0
09/07/2019
4.98
 11,700 4.98 4.98 4.89 0 0 0
08/07/2019
4.98
 3,020 4.99 4.99 4.84 0 0 0
05/07/2019
4.99
 17,350 4.99 4.99 4.79 10 9,300 -0.1
04/07/2019
4.99
 10 4.89 4.99 4.99 10 10 0
03/07/2019
4.89
 13,510 4.89 4.89 4.84 0 0 0
02/07/2019
4.89
 12,830 4.74 4.99 4.74 20 10 0.0
01/07/2019
4.74
 6,010 4.74 4.74 4.74 0 0 0
28/06/2019
4.74
 11,010 4.74 4.74 4.64 180 0 0.0
27/06/2019
4.74
 3,890 4.74 4.74 4.74 1,800 0 0.0
26/06/2019
4.74
 18,850 4.69 4.99 4.72 10 0 0.0
25/06/2019
4.69
 1,000 4.69 4.69 4.69 0 0 0
24/06/2019
4.69
 1,500 4.74 4.74 4.69 0 0 0
21/06/2019
4.74
 1,220 4.74 4.74 4.72 0 0 0
20/06/2019
4.74
 8,330 4.74 4.74 4.72 0 0 0
19/06/2019
4.74
 60 4.74 4.74 4.74 0 0 0
18/06/2019
4.74
 2,430 4.74 4.74 4.69 0 0 0
17/06/2019
4.74
 6,630 4.74 4.77 4.64 0 0 0
14/06/2019
4.74
 10,940 4.71 4.74 4.69 20 0 0.0
13/06/2019
4.71
 700 4.71 4.71 4.69 0 0 0
12/06/2019
4.71
 0 4.71 4.71 4.71 0 0 0
11/06/2019
4.71
 0 4.71 4.71 4.71 0 0 0
10/06/2019
4.71
 910 4.72 4.72 4.62 10 0 0.0
07/06/2019
4.72
 1,190 4.73 4.73 4.69 1,000 0 0.0
06/06/2019
4.73
 22,200 4.69 4.74 4.45 60 0 0.0
05/06/2019
4.69
 40 4.64 4.69 4.64 0 0 0
04/06/2019
4.64
 1,550 4.68 4.69 4.64 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 2%
03/06/2019
4.68
 320 4.69 4.69 4.68 0 0 0
31/05/2019
4.69
 10 4.65 4.69 4.69 0 0 0
30/05/2019
4.65
 90 4.65 4.65 4.65 0 90 -0.0
29/05/2019
4.65
 2,340 4.69 4.69 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |