CTCP Điện lực Khánh Hòa (khp)

12
-0.15
(-1.23%)
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
(2025-12-29) 		-0.25 -2.02% 388,500 -900 -0.0
12
12.50
12
2 tháng
(2025-12-01) 		-0.20 -1.62% 682,400 -900 -0.0
12
12.80
12
3 tháng
(2025-10-30) 		-0.70 -5.45% 1,396,500 -1,200 -0.0
12
12.95
12
6 tháng
(2025-08-01) 		-0.15 -1.22% 5,795,400 -12,200 -0.2
12
13.40
12
12 tháng
(2025-02-03) 		0.47 4.02% 28,818,100 -31,935 -0.4
8.81
13.40
12
24 tháng
(2024-02-15) 		3.80 45.49% 78,250,200 -109,873 -1.2
8.31
14.74
12
36 tháng
(2023-02-13) 		5.79 91.03% 105,841,800 -457,924 -4.3
6.34
14.74
12
60 tháng
(2021-02-23) 		6.99 135.39% 257,896,800 -6,256,909 -58.7
4.68
19.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |