CTCP Điện lực Khánh Hòa (khp)

12.15
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
(2025-12-29) 		-0.40 -3.23% 381,400 -900 -0.0
12
12.50
12.15
2 tháng
(2025-11-28) 		-0.50 -4% 681,600 -900 -0.0
12
12.80
12.15
3 tháng
(2025-10-29) 		-0.85 -6.61% 1,429,900 -1,200 -0.0
12
12.95
12.15
6 tháng
(2025-07-31) 		-0.20 -1.64% 5,797,800 -12,200 -0.2
12
13.40
12.15
12 tháng
(2025-02-03) 		0.32 2.73% 28,811,000 -31,935 -0.4
8.81
13.40
12.15
24 tháng
(2024-02-07) 		3.63 43.40% 78,282,300 -109,873 -1.2
8.31
14.74
12.15
36 tháng
(2023-02-13) 		5.64 88.67% 105,834,700 -457,924 -4.3
6.34
14.74
12.15
60 tháng
(2021-02-22) 		6.79 130.51% 258,023,400 -6,255,709 -58.7
4.68
19.23
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
12.60
 88,800 12.55 12.65 12.50 0 0 0
04/09/2025
12.65
 73,100 12.50 12.65 12.50 0 0 0
03/09/2025
12.60
 22,100 12.55 12.60 12.40 0 0 0
29/08/2025
12.55
 61,200 12.20 12.55 12.20 0 0 0
28/08/2025
12.60
 26,000 12.60 12.85 12.50 0 0 0
27/08/2025
12.60
 31,800 12.60 12.95 12.50 0 700 -0.0
26/08/2025
12.60
 169,400 12.30 13 12.30 0 0 0
25/08/2025
12.30
 34,000 12.35 12.35 12.20 0 0 0
22/08/2025
12.30
 127,400 12.30 12.55 12.25 0 0 0
21/08/2025
12.30
 49,600 12.25 12.30 12.15 0 0 0
20/08/2025
12.40
 43,100 12.35 12.40 11.75 0 0 0
19/08/2025
12.40
 18,100 12.70 12.70 12.30 0 0 0
18/08/2025
12.40
 30,700 12.25 12.50 12.25 0 0 0
15/08/2025
12.40
 69,200 12.50 12.60 12.40 0 0 0
14/08/2025
12.40
 123,500 12.30 12.50 12.30 0 100 -0.0
13/08/2025
12.35
 73,400 12.40 12.50 11.65 0 0 0
12/08/2025
12.40
 50,800 12.35 12.45 12.30 0 0 0
11/08/2025
12.40
 103,300 12.50 12.50 12.30 0 0 0
08/08/2025
12.50
 96,700 12.50 12.50 12.50 0 0 0
07/08/2025
12.50
 25,900 12.40 12.50 12.40 0 0 0
06/08/2025
12.40
 42,700 12.40 12.50 12.35 0 0 0
05/08/2025
12.40
 105,100 12.50 12.65 12.05 0 0 0
04/08/2025
12.50
 18,500 12.80 12.80 12.30 0 0 0
01/08/2025
12.30
 85,100 12.20 12.50 12.10 0 0 0
31/07/2025
12.20
 9,500 12.30 12.30 12.10 0 0 0
30/07/2025
12.15
 97,500 12.10 12.30 12.10 0 0 0
29/07/2025
12.10
 118,100 12.50 12.60 12.10 0 0 0
28/07/2025
12.50
 26,500 12.50 12.70 12.50 0 0 0
25/07/2025
12.50
 78,600 12.40 12.60 12.40 0 0 0
24/07/2025
12.40
 57,200 12.40 12.45 12.40 0 0 0
23/07/2025
12.45
 42,600 12.60 12.60 12.40 0 7,000 -0.1
22/07/2025
12.60
 129,300 12.25 12.60 11.90 0 0 0
21/07/2025
12.25
 63,100 13.30 13.30 12.25 0 0 0
18/07/2025
12.80
 29,900 13.15 13.30 12.50 0 0 0
17/07/2025
13
 244,600 12.25 13.05 12.20 0 0 0
16/07/2025
12.20
 31,300 12.15 12.30 12.15 0 0 0
15/07/2025
12.20
 38,700 12.15 12.20 12.10 0 0 0
14/07/2025
12.15
 48,800 12.20 12.20 12.15 0 0 0
11/07/2025
12.20
 38,600 12.10 12.20 12 0 0 0
10/07/2025
12.15
 22,000 12.20 12.20 12.10 0 0 0
09/07/2025
12.20
 16,900 12.15 12.20 12.10 0 0 0
08/07/2025
12.15
 18,000 12.25 12.25 12 0 0 0
07/07/2025
12.20
 46,800 11.90 12.20 11.90 0 0 0
04/07/2025
12.15
 22,100 11.95 12.15 11.95 0 0 0
03/07/2025
12.10
 46,400 12.05 12.20 12.05 0 0 0
02/07/2025
12.15
 16,600 12.10 12.15 12.10 0 0 0
01/07/2025
12.10
 95,000 11.80 12.15 11.80 0 0 0
30/06/2025
12.15
 10,700 12.05 12.20 12.05 0 0 0
27/06/2025
12.15
 107,600 12.10 12.30 11.75 0 0 0
26/06/2025
12.20
 11,200 12.10 12.20 12.10 0 0 0
25/06/2025
12.10
 7,000 12.10 12.20 12.10 0 0 0
24/06/2025
12.10
 143,200 12.10 12.15 12 0 0 0
23/06/2025
12.15
 212,500 12.05 12.35 12 0 0 0
20/06/2025
12.35
 135,300 12.20 12.40 12.20 0 0 0
19/06/2025
12.35
 72,300 12.35 12.40 12.30 0 0 0
18/06/2025
12.40
 104,700 12.35 12.45 12.35 0 0 0
17/06/2025
12.45
 92,300 12.40 12.45 12.35 0 0 0
16/06/2025
12.50
 55,400 12.45 12.50 12.20 0 0 0
13/06/2025
12.45
 211,500 12.40 12.60 12.30 0 0 0
12/06/2025
12.45
 290,100 11.75 12.50 11.75 0 0 0
11/06/2025
12.45
 223,500 12.45 12.45 12.40 0 0 0
10/06/2025
12.45
 254,900 12.10 12.60 12.10 0 0 0
09/06/2025
12.45
 160,100 12.50 12.55 12.45 0 0 0
06/06/2025
12.45
 162,700 12.60 12.60 12.40 0 0 0
05/06/2025
12.45
 348,700 12.20 12.50 12.20 0 0 0
04/06/2025
12.35
 391,800 12.40 12.50 12.25 0 0 0
03/06/2025
12.30
 241,100 12.20 12.40 12.20 0 0 0
02/06/2025
12.25
 278,600 12.10 12.25 12 0 7,200 -0.1
30/05/2025
12.05
 261,500 11.85 12.10 11.85 0 0 0
29/05/2025
12
 280,800 11.65 12 11.65 0 0 0
28/05/2025
11.95
 340,600 11.90 12.15 11.80 0 0 0
27/05/2025
11.85
 196,600 11.70 12 11.70 0 0 0
26/05/2025
11.75
 505,600 11.80 11.80 11.55 0 0 0
23/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2025
11.75
 450,900 11.45 11.85 11.45 0 0 0
22/05/2025
11.25
 673,600 11.25 11.54 11.25 0 200 0
21/05/2025
11.25
 364,200 11.06 11.30 11.06 0 0 0
20/05/2025
11.11
 282,400 10.96 11.11 10.91 0 0 0
19/05/2025
10.96
 388,800 10.77 11.11 10.77 0 0 0
16/05/2025
10.91
 402,400 10.77 10.96 10.72 0 0 0
15/05/2025
10.77
 121,600 10.58 10.77 10.58 0 0 0
14/05/2025
10.72
 163,100 10.53 10.72 10.53 0 0 0
13/05/2025
10.68
 167,000 10.82 10.82 10.53 0 0 0
12/05/2025
10.77
 512,000 10.34 11.11 10.34 0 0 0
09/05/2025
10.44
 533,700 9.67 10.44 9.67 0 0 0
08/05/2025
9.77
 24,700 9.67 9.81 9.57 0 0 0
07/05/2025
9.72
 92,300 9.77 9.81 9.67 0 0 0
06/05/2025
9.67
 122,900 9.35 9.77 9.35 0 0 0
05/05/2025
9.48
 43,600 9.55 9.55 9.41 0 0 0
29/04/2025
9.55
 11,500 9.57 9.57 9.51 0 0 0
28/04/2025
9.53
 74,100 9.21 9.57 9.21 0 0 0
25/04/2025
9.47
 80,100 9.48 9.50 9.38 0 0 0
24/04/2025
9.49
 78,200 9.38 9.53 9.38 0 0 0
23/04/2025
9.47
 70,700 9.46 9.47 9.38 0 0 0
22/04/2025
9.40
 287,500 9.46 9.48 8.90 0 0 0
21/04/2025
9.56
 70,300 9.57 9.62 9.50 0 0 0
18/04/2025
9.62
 72,800 9.57 9.72 9.57 0 0 0
17/04/2025
9.57
 26,800 9.57 9.62 9.54 0 0 0
16/04/2025
9.57
 49,800 9.56 9.67 9.55 0 1 -0.0
15/04/2025
9.52
 35,600 9.52 9.53 9.46 0 0 0
14/04/2025
9.52
 53,100 9.48 9.53 9.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |