CTCP Điện lực Khánh Hòa (khp)

12.55
-0.25
(-1.95%)
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
(2025-11-04) 		-0.25 -1.95% 451,200 -300 -0.0
12.35
12.95
12.80
2 tháng
(2025-10-06) 		-0.75 -5.64% 2,314,300 -10,500 -0.1
12.25
13.30
12.80
3 tháng
(2025-09-05) 		-0.05 -0.40% 3,651,200 -10,500 -0.1
12.25
13.40
12.80
6 tháng
(2025-06-09) 		0.10 0.80% 8,562,300 -18,300 -0.2
12.10
13.40
12.80
12 tháng
(2024-12-09) 		-0.57 -4.32% 45,688,500 -37,072 -0.5
8.81
14.74
12.80
24 tháng
(2023-12-15) 		4.50 55.85% 79,781,300 -334,673 -3.3
8.01
14.74
12.80
36 tháng
(2022-12-20) 		6.29 100.60% 107,967,800 -483,370 -4.7
5.86
14.74
12.80
60 tháng
(2020-12-30) 		7.54 150.67% 264,582,770 -6,515,719 -60.5
4.68
19.23
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
9.48
 140,700 9.57 9.57 9.29 0 0 0
10/04/2025
9.42
 244,100 9.42 9.42 9.38 0 7 -0.0
09/04/2025
8.81
 239,900 8.35 8.87 8.35 0 0 0
08/04/2025
8.81
 601,600 9.38 9.57 8.81 0 0 0
04/04/2025
9.45
 302,800 9.06 9.47 9.06 0 0 0
03/04/2025
9.72
 404,600 10.05 10.24 9.72 0 4,300 -0.0
02/04/2025
10.44
 108,200 10.48 10.53 10.39 0 0 0
01/04/2025
10.44
 81,300 10.39 10.44 10.34 0 0 0
31/03/2025
10.34
 92,400 10.39 10.44 10.34 0 0 0
28/03/2025
10.44
 74,200 10.48 10.48 10.39 0 0 0
27/03/2025
10.48
 69,200 10.48 10.58 10.44 0 0 0
26/03/2025
10.44
 46,800 10.48 10.48 10.39 0 0 0
25/03/2025
10.48
 61,800 10.48 10.53 10.44 0 0 0
24/03/2025
10.53
 48,900 10.48 10.53 10.44 0 0 0
21/03/2025
10.48
 69,200 10.72 10.72 10.48 0 0 0
20/03/2025
10.72
 118,400 10.77 10.77 10.53 0 0 0
19/03/2025
10.87
 37,400 10.91 10.91 10.72 0 0 0
18/03/2025
10.91
 351,500 10.44 11.06 10.44 0 0 0
17/03/2025
10.39
 131,700 10.44 10.44 10.34 0 0 0
14/03/2025
10.44
 55,400 10.44 10.44 10.34 0 0 0
13/03/2025
10.48
 73,900 10.48 10.48 10.39 0 0 0
12/03/2025
10.48
 72,000 10.48 10.53 10.39 0 0 0
11/03/2025
10.53
 108,300 10.29 10.53 10.29 0 0 0
10/03/2025
10.48
 108,800 10.48 10.53 10.39 0 25 -0.0
07/03/2025
10.53
 62,400 10.53 10.53 10.39 0 0 0
06/03/2025
10.48
 241,000 10.48 10.53 10.29 0 0 0
05/03/2025
10.48
 129,900 10.58 10.68 10.48 0 0 0
04/03/2025
10.63
 96,400 10.63 10.68 10.58 0 0 0
03/03/2025
10.68
 88,100 10.58 10.72 10.58 0 0 0
28/02/2025
10.63
 152,100 10.58 10.68 10.58 0 0 0
27/02/2025
10.58
 254,400 10.77 10.77 10.53 0 0 0
26/02/2025
10.72
 117,300 10.82 10.91 10.72 0 0 0
25/02/2025
10.82
 129,200 10.77 10.87 10.72 0 0 0
24/02/2025
10.77
 205,200 10.77 10.82 10.68 0 0 0
21/02/2025
10.82
 180,700 10.77 10.82 10.68 0 0 0
20/02/2025
10.72
 274,400 10.91 10.91 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |