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)
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
03/08/2018
4.75
 199,550 4.75 4.85 4.75 190,020 20,820 1.7
02/08/2018
4.75
 155,350 4.80 4.85 4.66 150,040 30 1.5
01/08/2018
4.80
 76,460 4.78 4.80 4.75 75,110 0 0.8
31/07/2018
4.78
 161,740 4.75 4.82 4.75 74,260 410 0.7
30/07/2018
4.75
 74,530 4.85 4.85 4.75 3,540 0 0.0
27/07/2018
4.85
 7,960 4.85 4.85 4.51 4,440 500 0.0
26/07/2018
4.85
 351,710 4.56 4.87 4.26 110,890 14,360 0.9
25/07/2018
4.56
 104,790 4.58 4.61 4.37 81,470 0 0.8
24/07/2018
4.58
 6,640 4.51 4.58 4.51 6,340 0 0.1
23/07/2018
4.51
 7,700 4.46 4.51 4.39 10 700 -0.0
20/07/2018
4.46
 60 4.37 4.47 4.41 50 0 0.0
19/07/2018
4.37
 3,060 4.37 4.51 4.37 510 0 0.0
18/07/2018
4.37
 1,020 4.49 4.49 4.37 120 10 0.0
17/07/2018
4.49
 2,040 4.46 4.51 4.28 30 0 0.0
16/07/2018
4.46
 0 4.46 4.46 4.46 0 0 0
13/07/2018
4.46
 260 4.48 4.48 4.37 210 200 0
12/07/2018
4.48
 1,140 4.49 4.49 4.37 30 0 0.0
11/07/2018
4.49
 6,690 4.50 4.50 4.32 5,440 0 0.0
10/07/2018
4.50
 17,920 4.51 4.51 4.37 12,110 10 0.1
09/07/2018
4.51
 25,060 4.47 4.55 4.37 20 0 0.0
06/07/2018
4.47
 8,020 4.51 4.51 4.20 2,630 0 0.0
05/07/2018
4.51
 5,760 4.51 4.51 4.28 510 0 0.0
04/07/2018
4.51
 1,100 4.47 4.55 4.37 990 0 0.0
03/07/2018
4.47
 1,940 4.47 4.47 4.42 610 880 -0.0
02/07/2018
4.47
 3,200 4.55 4.55 4.47 3,200 0 0.0
29/06/2018
4.55
 6,350 4.40 4.56 4.47 1,860 0 0.0
28/06/2018
4.40
 23,520 4.42 4.42 4.28 4,610 5,790 -0.0
27/06/2018
4.42
 5,220 4.42 4.42 4.42 0 5,220 -0.0
26/06/2018
4.42
 100 4.46 4.46 4.42 0 0 0
25/06/2018
4.46
 2,010 4.44 4.47 4.46 2,000 0 0.0
22/06/2018
4.44
 3,940 4.46 4.46 4.42 0 3,810 -0.0
21/06/2018
4.46
 0 4.46 4.46 4.46 0 0 0
20/06/2018
4.46
 9,510 4.50 4.50 4.33 9,110 0 0.1
19/06/2018
4.50
 18,280 4.50 4.50 4.39 0 0 0
18/06/2018
4.50
 4,430 4.42 4.50 4.42 10 0 0
15/06/2018
4.42
 10 4.42 4.42 4.42 0 0 0
14/06/2018
4.42
 510 4.50 4.50 4.42 0 0 0
13/06/2018: Cổ tức tiền mặt tỉ lệ: 1%
13/06/2018
4.50
 20 4.47 4.50 4.50 20 0 0.0
12/06/2018
4.47
 2,500 4.37 4.47 4.37 2,000 0 0.0
11/06/2018
4.37
 5,160 4.42 4.42 4.37 3,000 0 0.0
08/06/2018
4.42
 5,180 4.51 4.51 4.37 10 5,000 -0.0
07/06/2018
4.51
 10 4.42 4.51 4.51 10 0 0.0
06/06/2018
4.42
 2,020 4.42 4.42 4.37 800 0 0.0
05/06/2018
4.42
 0 4.42 4.42 4.42 0 0 0
04/06/2018
4.42
 5,530 4.42 4.42 4.42 50 0 0.0
01/06/2018
4.42
 5,580 4.42 4.42 4.23 140 0 0.0
31/05/2018
4.42
 2,050 4.42 4.42 4.42 50 0 0.0
30/05/2018
4.42
 19,300 4.42 4.42 4.23 2,150 0 0.0
29/05/2018
4.42
 9,720 4.47 4.47 4.17 70 0 0.0
28/05/2018
4.47
 6,200 4.47 4.47 4.23 20 30 -0.0
25/05/2018
4.47
 1,220 4.47 4.47 4.37 10 10 0
24/05/2018
4.47
 200 4.51 4.51 4.47 200 0 0.0
23/05/2018
4.51
 23,770 4.51 4.51 4.37 30 20 0.0
22/05/2018
4.51
 7,720 4.65 4.65 4.47 30 210 -0.0
21/05/2018
4.65
 0 4.65 4.65 4.65 0 0 0
18/05/2018
4.65
 3,780 4.65 4.70 4.49 20 600 -0.0
17/05/2018
4.65
 3,100 4.65 4.65 4.65 3,100 3,070 0.0
16/05/2018
4.65
 0 4.65 4.65 4.65 0 0 0
15/05/2018
4.65
 20,960 4.68 4.68 4.65 0 0 0
14/05/2018
4.68
 440 4.70 4.70 4.47 30 20 0.0
11/05/2018
4.70
 1,510 4.54 4.70 4.51 520 0 0.0
10/05/2018
4.54
 4,030 4.65 4.65 4.51 10 0 0.0
09/05/2018
4.65
 20 4.70 4.70 4.65 20 0 0.0
08/05/2018
4.70
 60 4.70 4.70 4.51 30 0 0.0
07/05/2018
4.70
 2,180 4.75 4.77 4.51 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |