CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
4.69
 2,420 4.60 4.69 4.55 40 20 0.0
27/05/2019
4.60
 10,310 4.78 4.78 4.60 0 0 0
24/05/2019
4.78
 3,180 4.68 4.81 4.65 30 20 0.0
23/05/2019
4.68
 120 4.68 4.68 4.68 0 120 -0.0
22/05/2019
4.68
 4,000 4.67 4.68 4.67 0 2,000 -0.0
21/05/2019
4.67
 2,000 4.69 4.69 4.65 0 0 0
20/05/2019
4.69
 1,140 4.74 4.74 4.69 0 0 0
17/05/2019
4.74
 4,020 4.76 4.76 4.67 20 4,010 -0.0
16/05/2019
4.76
 4,010 4.78 4.78 4.65 10 0 0.0
15/05/2019
4.78
 110 4.79 4.79 4.78 0 100 -0.0
14/05/2019
4.79
 1,010 4.75 4.79 4.79 10 0 0.0
13/05/2019
4.75
 10,050 4.85 4.85 4.75 0 10,050 -0.1
10/05/2019
4.85
 20,670 4.88 4.88 4.69 70 5,700 -0.1
09/05/2019
4.88
 6,130 4.84 4.89 4.74 30 0 0.0
08/05/2019
4.84
 520 4.84 4.84 4.74 20 510 -0.0
07/05/2019
4.84
 610 4.89 4.89 4.84 0 0 0
06/05/2019
4.89
 15,570 4.99 4.99 4.75 140 0 0.0
03/05/2019
4.99
 0 4.99 4.99 4.99 0 0 0
02/05/2019
4.99
 2,280 4.99 4.99 4.96 210 2,270 -0.0
26/04/2019
4.99
 5,010 5.01 5.01 4.89 10 0 0.0
25/04/2019
5.01
 7,310 5.01 5.01 4.89 10 0 0.0
24/04/2019
5.01
 0 5.01 5.01 5.01 0 0 0
23/04/2019
5.01
 50 5.01 5.01 5.01 50 0 0.0
22/04/2019
5.01
 10,850 5.01 5.01 5.01 10,700 0 0.1
19/04/2019
5.01
 8,300 5.06 5.06 5.01 7,000 0 0.1
18/04/2019
5.06
 5,030 5.01 5.06 5.01 1,040 0 0.0
17/04/2019
5.01
 9,300 5.04 5.04 5.01 7,700 0 0.1
16/04/2019
5.04
 9,820 5.04 5.09 5.04 2,810 1,450 0.0
12/04/2019
5.04
 16,520 5.06 5.06 5.04 5,300 1,000 0.0
11/04/2019
5.06
 10,600 5.04 5.06 5.04 10,550 50 0.1
10/04/2019
5.04
 9,550 5.04 5.06 5.04 3,000 500 0.0
09/04/2019
5.04
 3,400 5.04 5.04 5.04 3,400 0 0.0
08/04/2019
5.04
 51,550 5.04 5.04 5.04 10,700 0 0.1
05/04/2019
5.04
 10,680 5.04 5.04 5.04 0 0 0
04/04/2019
5.04
 10 5.06 5.06 5.04 0 0 0
03/04/2019
5.06
 8,720 5.06 5.06 5.06 8,700 0 0.1
02/04/2019
5.06
 8,720 5.06 5.18 5.06 10 100 -0.0
01/04/2019
5.06
 13,840 5.01 5.06 5.04 0 0 0
29/03/2019
5.01
 0 5.01 5.01 5.01 0 0 0
28/03/2019
5.01
 2,190 5.04 5.04 4.99 2,070 0 0.0
27/03/2019
5.04
 2,140 4.94 5.04 4.94 30 0 0.0
26/03/2019
4.94
 11,740 5.01 5.04 4.94 10,400 100 0.1
25/03/2019
5.01
 12,160 5.01 5.01 4.91 10 0 0.0
22/03/2019
5.01
 10,100 5.01 5.01 4.96 10,030 0 0.1
21/03/2019
5.01
 10,440 4.99 5.01 4.99 0 2,520 -0.0
20/03/2019
4.99
 3,000 4.99 4.99 4.94 2,000 1,000 0.0
19/03/2019
4.99
 2,810 4.94 4.99 4.94 1,310 1,490 -0.0
18/03/2019
4.94
 11,000 4.89 4.96 4.94 8,400 0 0.1
15/03/2019
4.89
 9,400 4.94 4.96 4.89 6,850 0 0.1
14/03/2019
4.94
 2,530 4.99 4.99 4.89 520 0 0.0
13/03/2019
4.99
 6,360 4.99 4.99 4.89 6,140 0 0.1
12/03/2019
4.99
 30 4.94 5.04 4.99 20 0 0.0
11/03/2019
4.94
 53,160 5.01 5.04 4.89 17,840 50,510 -0.3
08/03/2019
5.01
 48,680 5.01 5.06 4.89 44,580 40,010 0.0
07/03/2019
5.01
 84,550 4.87 5.01 4.87 550 40,640 -0.4
06/03/2019
4.87
 49,850 4.87 4.89 4.84 7,000 46,750 -0.4
05/03/2019
4.87
 38,120 4.89 4.89 4.79 19,300 14,090 0.1
04/03/2019
4.89
 18,300 4.89 4.89 4.84 4,500 8,840 -0.0
01/03/2019
4.89
 11,550 4.89 4.89 4.84 9,500 11,530 -0.0
28/02/2019
4.89
 5,210 4.84 4.89 4.84 0 5,000 -0.0
27/02/2019
4.84
 3,610 4.84 4.84 4.84 3,500 3,000 0.0
26/02/2019
4.84
 12,090 4.87 4.87 4.84 9,300 12,000 -0.0
25/02/2019
4.87
 20,720 4.86 4.89 4.84 15,220 17,000 -0.0
22/02/2019
4.86
 38,820 4.89 4.89 4.84 25,350 31,350 -0.1
21/02/2019
4.89
 79,030 4.89 4.89 4.84 56,420 75,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |