CTCP Điện lực Khánh Hòa (khp)

11.95
-0.05
(-0.42%)
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) 		-0.25 -2.02% 388,500 -900 -0.0
12
12.50
12
2 tháng
(2025-12-01) 		-0.20 -1.62% 682,400 -900 -0.0
12
12.80
12
3 tháng
(2025-10-30) 		-0.70 -5.45% 1,396,500 -1,200 -0.0
12
12.95
12
6 tháng
(2025-08-01) 		-0.15 -1.22% 5,795,400 -12,200 -0.2
12
13.40
12
12 tháng
(2025-02-03) 		0.47 4.02% 28,818,100 -31,935 -0.4
8.81
13.40
12
24 tháng
(2024-02-15) 		3.80 45.49% 78,250,200 -109,873 -1.2
8.31
14.74
12
36 tháng
(2023-02-13) 		5.79 91.03% 105,841,800 -457,924 -4.3
6.34
14.74
12
60 tháng
(2021-02-23) 		6.99 135.39% 257,896,800 -6,256,909 -58.7
4.68
19.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
4.75
 20 4.56 4.75 4.75 20 0 0.0
03/05/2018
4.56
 5,570 4.70 4.70 4.56 0 0 0
02/05/2018
4.70
 60 4.84 4.84 4.61 10 0 0.0
27/04/2018
4.84
 44,130 4.61 4.91 4.47 41,130 1,630 0.4
26/04/2018
4.61
 11,180 4.70 4.70 4.48 960 0 0.0
24/04/2018
4.70
 8,620 4.68 4.70 4.47 7,130 200 0.1
23/04/2018
4.68
 450 4.50 4.70 4.61 350 200 0.0
20/04/2018
4.50
 90 4.58 4.58 4.50 210 0 0.0
19/04/2018
4.58
 60 4.47 4.58 4.58 10 0 0.0
18/04/2018
4.47
 2,420 4.47 4.61 4.42 10 0 0.0
17/04/2018
4.47
 2,870 4.42 4.65 4.38 60 1,500 -0.0
16/04/2018
4.42
 5,510 4.51 4.51 4.42 10 0 0.0
13/04/2018
4.51
 4,120 4.60 4.60 4.51 130 0 0.0
12/04/2018
4.60
 840 4.61 4.61 4.51 0 0 0
11/04/2018
4.61
 7,130 4.53 4.69 4.37 6,030 500 0.1
10/04/2018
4.53
 9,690 4.53 4.55 4.51 10 0 0.0
09/04/2018
4.53
 10,340 4.51 4.54 4.51 6,960 0 0.1
06/04/2018
4.51
 480 4.49 4.61 4.48 20 0 0.0
05/04/2018
4.49
 1,360 4.51 4.53 4.47 10 0 0.0
04/04/2018
4.51
 1,270 4.51 4.60 4.51 0 910 -0.0
03/04/2018
4.51
 2,090 4.51 4.53 4.51 0 0 0
02/04/2018
4.51
 4,780 4.50 4.80 4.50 170 0 0.0
30/03/2018
4.50
 2,020 4.50 4.50 4.37 1,010 0 0.0
29/03/2018
4.50
 3,010 4.47 4.50 4.47 10 0 0.0
28/03/2018
4.47
 1,270 4.51 4.51 4.44 520 0 0.0
27/03/2018
4.51
 210 4.51 4.51 4.42 110 0 0.0
26/03/2018
4.51
 40,260 4.47 4.51 4.42 10 10 0
23/03/2018
4.47
 119,810 4.75 4.75 4.42 60 0 0.0
22/03/2018
4.75
 230 4.70 4.75 4.56 20 0 0.0
21/03/2018
4.70
 7,040 4.70 4.80 4.61 20 0 0.0
20/03/2018
4.70
 24,210 4.75 4.77 4.65 10 0 0.0
19/03/2018
4.75
 1,020 4.70 4.77 4.70 20 0 0.0
16/03/2018
4.70
 3,360 4.77 4.77 4.65 70 0 0.0
15/03/2018
4.77
 2,670 4.72 4.80 4.65 30 400 -0.0
14/03/2018
4.72
 7,330 4.72 4.72 4.63 250 90 0.0
13/03/2018
4.72
 2,500 4.70 4.80 4.51 130 0 0.0
12/03/2018
4.70
 7,260 4.64 4.70 4.35 20 0 0.0
09/03/2018
4.64
 1,950 4.65 4.65 4.61 0 0 0
08/03/2018
4.65
 1,420 4.65 4.69 4.47 20 0 0.0
07/03/2018
4.65
 13,020 4.65 4.65 4.54 3,010 10,000 -0.1
06/03/2018
4.65
 6,980 4.69 4.80 4.52 60 90 -0.0
05/03/2018
4.69
 3,470 4.70 4.70 4.61 1,190 3,000 -0.0
02/03/2018
4.70
 200 4.70 4.80 4.64 110 0 0.0
01/03/2018
4.70
 20 4.75 4.77 4.70 10 0 0.0
28/02/2018
4.75
 6,130 4.70 4.75 4.65 780 10 0.0
27/02/2018
4.70
 5,060 4.65 4.80 4.70 60 0 0.0
26/02/2018
4.65
 6,190 4.70 4.80 4.61 30 0 0.0
23/02/2018
4.70
 1,050 4.70 4.80 4.70 1,030 0 0.0
22/02/2018
4.70
 240 4.70 4.70 4.51 30 0 0.0
21/02/2018
4.70
 13,930 4.77 4.80 4.70 7,820 0 0.1
13/02/2018
4.77
 9,080 4.68 4.80 4.68 40 0 0.0
12/02/2018
4.68
 20 4.70 4.70 4.68 10 0 0.0
09/02/2018
4.70
 8,730 4.68 4.70 4.56 210 0 0.0
08/02/2018
4.68
 140 4.69 4.69 4.68 0 0 0
07/02/2018
4.69
 10,040 4.61 4.70 4.51 4,730 10,000 -0.1
06/02/2018
4.61
 7,210 4.70 4.70 4.61 0 0 0
05/02/2018
4.70
 13,630 4.80 4.80 4.65 320 0 0.0
02/02/2018
4.80
 8,480 4.68 4.80 4.65 740 0 0.0
01/02/2018
4.68
 1,620 4.68 4.68 4.42 920 0 0.0
31/01/2018
4.68
 100 4.68 4.68 4.68 100 0 0.0
30/01/2018
4.68
 2,650 4.70 4.70 4.37 1,310 2,400 -0.0
29/01/2018
4.70
 5,820 4.70 4.80 4.65 20 0 0.0
26/01/2018
4.70
 21,030 4.70 4.80 4.61 20 20,910 -0.2
25/01/2018
4.70
 83,600 4.72 4.80 4.61 10,390 10,010 0.0

Chính sách bảo mật | Điều khoản sử dụng |