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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |