CTCP Điện lực Khánh Hòa (khp)

10.05
0
(0%)
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
(2026-05-13) 		-0.30 -2.90% 278,900 -2,248 0
9.95
10.35
10.05
2 tháng
(2026-04-13) 		-0.50 -4.74% 544,200 -2,848 0
9.95
10.55
10.05
3 tháng
(2026-03-16) 		-1.15 -10.27% 917,100 -2,848 0
9.95
11.20
10.05
6 tháng
(2025-12-15) 		-2.45 -19.60% 1,926,800 -4,048 -0.0
9.95
12.60
10.05
12 tháng
(2025-06-17) 		-2.40 -19.28% 9,496,500 -22,348 -0.2
9.95
13.40
10.05
24 tháng
(2024-06-24) 		-0.37 -3.51% 68,411,800 -51,920 -0.6
8.81
14.74
10.05
36 tháng
(2023-06-28) 		1.15 12.88% 95,076,400 -356,821 -3.5
7.61
14.74
10.05
60 tháng
(2021-07-08) 		5.19 106.84% 245,994,900 -3,225,557 -36.8
4.68
19.23
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |