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)
20/02/2019
4.89
 3,210 4.89 4.89 4.89 2,030 0 0.0
19/02/2019
4.89
 22,550 4.89 4.89 4.88 19,500 15,000 0.0
18/02/2019
4.89
 20,230 4.89 4.94 4.84 17,510 360 0.2
15/02/2019
4.89
 2,720 4.94 4.94 4.89 2,500 0 0.0
14/02/2019
4.94
 5,500 4.94 4.94 4.89 3,500 480 0.0
13/02/2019
4.94
 19,230 4.89 4.94 4.89 17,510 17,220 0.0
12/02/2019
4.89
 12,050 4.96 4.96 4.89 6,000 10,000 -0.0
11/02/2019
4.96
 12,950 4.94 4.99 4.89 8,270 11,550 -0.0
01/02/2019
4.94
 9,550 4.89 4.94 4.89 2,090 6,080 -0.0
31/01/2019
4.89
 1,500 4.89 4.89 4.89 0 0 0
30/01/2019
4.89
 9,280 4.89 4.89 4.80 3,110 0 0.0
29/01/2019
4.89
 1,030 4.84 4.89 4.80 0 0 0
28/01/2019
4.84
 12,010 4.89 4.89 4.84 12,000 0 0.1
25/01/2019
4.89
 27,510 4.89 4.89 4.79 8,870 10,000 -0.0
24/01/2019
4.89
 17,030 4.89 4.89 4.79 14,700 0 0.1
23/01/2019
4.89
 34,910 4.89 4.89 4.79 24,610 24,910 -0.0
22/01/2019
4.89
 28,210 4.84 4.89 4.89 19,000 20,300 -0.0
21/01/2019
4.84
 50,200 4.91 4.96 4.84 23,000 30,000 -0.1
18/01/2019
4.91
 23,110 4.89 4.94 4.89 23,090 0 0.2
17/01/2019
4.89
 2,500 4.94 4.94 4.77 0 0 0
16/01/2019
4.94
 0 4.94 4.94 4.94 0 0 0
15/01/2019
4.94
 28,650 4.94 4.94 4.89 27,000 25,000 0.0
14/01/2019
4.94
 20,400 4.94 4.94 4.89 18,710 20,000 -0.0
11/01/2019
4.94
 20,700 4.96 4.96 4.89 20,010 19,000 0.0
10/01/2019
4.96
 10,010 4.94 4.96 4.89 9,090 0 0.1
09/01/2019
4.94
 1,370 4.94 4.96 4.89 30 0 0.0
08/01/2019
4.94
 10,410 4.89 4.94 4.84 9,330 0 0.1
07/01/2019
4.89
 5,080 4.89 4.96 4.89 4,970 0 0.0
04/01/2019
4.89
 18,710 4.96 4.96 4.65 18,310 0 0.2
03/01/2019
4.96
 10,350 4.99 4.99 4.84 9,130 0 0.1
02/01/2019
4.99
 0 4.99 4.99 4.99 0 0 0
28/12/2018
4.99
 1,530 4.99 4.99 4.91 1,510 0 0.0
27/12/2018
4.99
 1,020 4.99 4.99 4.91 10 0 0.0
26/12/2018
4.99
 0 4.99 4.99 4.99 0 0 0
25/12/2018
4.99
 7,060 4.89 5.01 4.89 7,040 0 0.1
24/12/2018
4.89
 16,700 5.01 5.01 4.89 8,550 7,970 0.0
21/12/2018
5.01
 6,070 4.99 5.01 4.91 840 0 0.0
20/12/2018
4.99
 1,010 5.06 5.06 4.91 10 0 0.0
19/12/2018
5.06
 40,010 5.09 5.09 4.89 18,010 0 0.2
18/12/2018
5.09
 50,030 5.13 5.18 4.89 9,940 0 0.1
17/12/2018
5.13
 2,580 5.21 5.21 4.96 2,430 0 0.0
14/12/2018
5.21
 0 5.21 5.21 5.21 0 0 0
13/12/2018
5.21
 10 5.13 5.21 5.21 10 0 0.0
12/12/2018
5.13
 18,900 5.13 5.13 5.09 8,920 10,770 -0.0
11/12/2018
5.13
 4,210 5.13 5.13 5.09 2,510 1,510 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 3%
10/12/2018
5.13
 29,920 5.01 5.21 5.09 30 3,190 -0.0
07/12/2018
5.01
 1,200 5.01 5.01 5.01 0 0 0
06/12/2018
5.01
 120 5.01 5.01 5.01 0 100 -0.0
05/12/2018
5.01
 28,870 5.04 5.04 4.94 18,800 0 0.2
04/12/2018
5.04
 1,620 5.04 5.06 5.04 1,010 0 0.0
03/12/2018
5.04
 47,210 4.99 5.04 4.99 30 100 -0.0
30/11/2018
4.99
 3,330 4.99 5.01 4.97 3,320 10 0.0
29/11/2018
4.99
 39,780 4.97 4.99 4.97 5,900 0 0.1
28/11/2018
4.97
 14,010 4.99 4.99 4.97 8,100 0 0.1
27/11/2018
4.99
 13,510 4.97 5.01 4.92 10 100 -0.0
26/11/2018
4.97
 29,310 4.89 4.99 4.89 1,220 0 0.0
23/11/2018
4.89
 11,820 4.89 4.94 4.89 0 0 0
22/11/2018
4.89
 7,310 4.87 4.89 4.80 10 200 -0.0
21/11/2018
4.87
 1,150 4.89 4.89 4.75 10 0 0.0
20/11/2018
4.89
 3,870 4.82 4.89 4.80 0 0 0
19/11/2018
4.82
 6,530 4.85 4.85 4.78 6,520 0 0.1
16/11/2018
4.85
 890 4.85 4.85 4.78 190 0 0.0
15/11/2018
4.85
 1,500 4.85 4.85 4.85 0 40 -0.0
14/11/2018
4.85
 58,730 4.80 4.87 4.80 10,010 0 0.1
13/11/2018
4.80
 28,810 4.80 4.89 4.72 11,530 30 0.1
12/11/2018
4.80
 8,270 4.78 4.89 4.78 320 20 0.0
09/11/2018
4.78
 77,710 4.87 4.97 4.75 21,260 0 0.2
08/11/2018
4.87
 12,740 4.85 4.97 4.80 1,310 500 0.0
07/11/2018
4.85
 4,990 4.80 4.87 4.71 3,190 0 0.0
06/11/2018
4.80
 2,950 4.80 4.80 4.80 0 0 0
05/11/2018
4.80
 1,320 4.85 4.85 4.80 10 0 0.0
02/11/2018
4.85
 11,720 4.87 4.87 4.75 9,270 0 0.1
01/11/2018
4.87
 8,140 4.87 4.89 4.75 540 20 0.0
31/10/2018
4.87
 1,620 4.87 4.92 4.87 1,610 0 0.0
30/10/2018
4.87
 1,200 4.87 4.87 4.87 1,200 0 0.0
29/10/2018
4.87
 6,820 4.94 4.94 4.78 810 0 0.0
26/10/2018
4.94
 7,090 4.85 4.97 4.75 5,770 500 0.1
25/10/2018
4.85
 45,370 4.85 4.85 4.75 45,210 0 0.5
24/10/2018
4.85
 55,400 4.85 4.92 4.75 18,010 8,300 0.1
23/10/2018
4.85
 68,950 4.80 4.85 4.71 49,020 1,000 0.5
22/10/2018
4.80
 50,690 4.87 4.87 4.75 22,610 0 0.2
19/10/2018
4.87
 33,950 4.92 4.94 4.75 6,030 10 0.1
18/10/2018
4.92
 9,060 4.85 4.94 4.85 8,090 8,000 0.0
17/10/2018
4.85
 38,670 4.85 4.94 4.85 0 27,240 -0.3
16/10/2018
4.85
 4,100 4.78 4.92 4.78 120 0 0.0
15/10/2018
4.78
 7,760 4.89 4.89 4.75 5,550 0 0.1
12/10/2018
4.89
 23,200 4.85 4.94 4.75 9,090 0 0.1
11/10/2018
4.85
 39,980 4.92 4.92 4.70 11,590 0 0.1
10/10/2018
4.92
 3,080 4.92 4.92 4.80 10 0 0.0
09/10/2018
4.92
 4,850 4.97 4.97 4.80 2,550 0 0.0
08/10/2018
4.97
 10 4.92 4.97 4.97 10 0 0.0
05/10/2018
4.92
 10,870 4.94 4.97 4.80 6,070 0 0.1
04/10/2018
4.94
 0 4.94 4.94 4.94 0 0 0
03/10/2018
4.94
 11,320 4.94 4.94 4.85 40 0 0.0
02/10/2018
4.94
 11,050 4.97 4.99 4.78 7,130 0 0.1
01/10/2018
4.97
 39,410 4.85 5.08 4.78 12,520 0 0.1
28/09/2018
4.85
 41,530 4.85 4.85 4.75 13,220 0 0.1
27/09/2018
4.85
 28,210 4.80 4.85 4.75 15,070 0 0.2
26/09/2018
4.80
 23,520 4.85 4.85 4.75 0 0 0
25/09/2018
4.85
 31,250 4.75 4.89 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |