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) 		-0.70 -5.91% 443,300 0 0
10.50
11.85
10.95
2 tháng
(2026-01-19) 		-1 -8.23% 781,700 -300 -0.0
10.50
12.25
10.95
3 tháng
(2025-12-18) 		-1.35 -10.80% 994,700 -1,200 -0.0
10.50
12.50
10.95
6 tháng
(2025-09-19) 		-1.45 -11.51% 4,205,800 -11,700 -0.1
10.50
13.40
10.95
12 tháng
(2025-03-24) 		0.62 5.87% 20,557,900 -31,208 -0.4
8.81
13.40
10.95
24 tháng
(2024-03-28) 		2.74 32.63% 76,242,500 -58,672 -0.7
8.31
14.74
10.95
36 tháng
(2023-04-03) 		3.63 48.26% 103,840,400 -464,122 -4.5
7.48
14.74
10.95
60 tháng
(2021-04-13) 		5.64 102.41% 252,470,500 -4,825,809 -48.1
4.68
19.23
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
4.75
 19,520 4.85 4.85 4.75 1,430 0 0.0
21/09/2018
4.85
 1,020 4.78 4.85 4.80 1,020 0 0.0
20/09/2018
4.78
 15,480 4.89 4.89 4.78 2,700 0 0.0
19/09/2018
4.89
 3,450 4.80 4.89 4.78 1,420 0 0.0
18/09/2018
4.80
 10,210 4.85 4.85 4.75 5,360 0 0.1
17/09/2018
4.85
 11,010 4.89 4.89 4.75 4,610 0 0.0
14/09/2018
4.89
 2,530 4.89 4.89 4.80 2,450 0 0.0
13/09/2018
4.89
 3,650 4.89 4.89 4.80 2,610 500 0.0
12/09/2018
4.89
 1,010 4.89 4.89 4.85 10 0 0.0
11/09/2018
4.89
 13,020 4.85 4.89 4.75 7,020 0 0.1
10/09/2018
4.85
 12,070 4.85 4.89 4.85 11,430 0 0.1
07/09/2018
4.85
 15,710 4.82 4.85 4.85 0 0 0
06/09/2018
4.82
 3,910 4.78 4.82 4.75 3,910 0 0.0
05/09/2018
4.78
 6,440 4.82 4.82 4.78 2,600 0 0.0
04/09/2018
4.82
 230 4.85 4.85 4.75 10 200 -0.0
31/08/2018
4.85
 11,230 4.80 4.85 4.70 5,750 1,000 0.0
30/08/2018
4.80
 25,010 4.80 4.80 4.70 24,010 1,000 0.2
29/08/2018
4.80
 24,850 4.78 4.85 4.75 23,850 1,030 0.2
28/08/2018
4.78
 30,260 4.82 4.85 4.78 11,460 0 0.1
27/08/2018
4.82
 21,820 4.78 4.85 4.78 2,020 2,010 0
24/08/2018
4.78
 3,600 4.78 4.78 4.78 0 0 0
23/08/2018
4.78
 1,250 4.80 4.80 4.78 0 0 0
22/08/2018
4.80
 20 4.80 4.80 4.80 0 0 0
21/08/2018
4.80
 60 4.80 4.85 4.80 30 0 0.0
20/08/2018
4.80
 7,300 4.82 4.82 4.78 0 0 0
17/08/2018
4.82
 16,760 4.78 4.85 4.75 14,780 0 0.1
16/08/2018
4.78
 27,610 4.75 4.85 4.75 26,830 0 0.3
15/08/2018
4.75
 99,340 4.82 4.82 4.75 94,760 0 0.9
14/08/2018
4.82
 13,000 4.80 4.85 4.78 12,510 0 0.1
13/08/2018
4.80
 18,720 4.82 4.82 4.80 7,200 0 0.1
10/08/2018
4.82
 2,200 4.82 4.89 4.82 1,720 0 0.0
09/08/2018
4.82
 18,320 4.80 4.85 4.75 2,540 0 0.0
08/08/2018
4.80
 30,520 4.85 4.92 4.75 3,010 30,000 -0.3
07/08/2018
4.85
 123,830 4.85 4.97 4.75 119,700 120,010 -0.0
06/08/2018
4.85
 175,770 4.75 4.89 4.75 169,000 60,500 1.1

Chính sách bảo mật | Điều khoản sử dụng |