CTCP Điện lực Khánh Hòa (khp)

11.90
-0.10
(-0.83%)
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)
22/01/2018
4.72
 25,120 4.58 4.80 4.58 20 0 0.0
19/01/2018
4.58
 87,980 4.59 4.75 4.56 130 0 0.0
18/01/2018
4.59
 15,280 4.56 4.69 4.52 40 4,700 -0.0
17/01/2018
4.56
 40,570 4.62 4.62 4.53 20 0 0.0
16/01/2018
4.62
 26,040 4.63 4.63 4.56 10 0 0.0
15/01/2018
4.63
 12,550 4.60 4.70 4.54 40 0 0.0
12/01/2018
4.60
 17,770 4.70 4.70 4.56 20 2,050 -0.0
11/01/2018
4.70
 29,120 4.61 4.70 4.56 1,020 0 0.0
10/01/2018
4.61
 10,800 4.61 4.65 4.51 20 0 0.0
09/01/2018
4.61
 22,860 4.56 4.70 4.51 200 0 0.0
08/01/2018
4.56
 11,140 4.59 4.59 4.47 420 0 0.0
05/01/2018
4.59
 28,680 4.56 4.59 4.42 40 5,000 -0.0
04/01/2018
4.56
 25,920 4.56 4.63 4.47 7,400 240 0.1
03/01/2018
4.56
 22,230 4.56 4.65 4.37 140 100 0.0
02/01/2018
4.56
 1,140 4.61 4.61 4.42 240 0 0.0
29/12/2017
4.61
 2,530 4.56 4.65 4.61 110 0 0.0
28/12/2017
4.56
 32,770 4.56 4.61 4.51 110 0 0.0
27/12/2017
4.56
 70 4.56 4.68 4.51 20 0 0.0
26/12/2017
4.56
 10,740 4.49 4.69 4.47 60 210 -0.0
25/12/2017
4.49
 8,080 4.54 4.69 4.49 10 10 0
22/12/2017
4.54
 18,790 4.51 4.58 4.44 10 0 0.0
21/12/2017
4.51
 4,790 4.52 4.52 4.42 0 0 0
20/12/2017
4.52
 11,270 4.55 4.68 4.42 30 0 0.0
19/12/2017
4.55
 96,370 4.55 4.65 4.51 30 0 0.0
18/12/2017
4.55
 1,300 4.56 4.70 4.42 310 100 0.0
15/12/2017
4.56
 14,040 4.51 4.56 4.28 120 0 0.0
14/12/2017
4.51
 1,080 4.50 4.51 4.42 100 0 0.0
13/12/2017
4.50
 3,620 4.56 4.56 4.50 2,500 0 0.0
12/12/2017
4.56
 12,060 4.65 4.70 4.47 420 0 0.0
11/12/2017
4.65
 6,030 4.69 4.70 4.52 30 0 0.0
08/12/2017
4.69
 1,330 4.68 4.75 4.68 320 300 0.0
07/12/2017
4.68
 27,360 4.63 4.69 4.51 30 600 -0.0
06/12/2017
4.63
 21,400 4.67 4.67 4.54 100 0 0.0
05/12/2017
4.67
 2,270 4.65 4.69 4.51 40 0 0.0
04/12/2017
4.65
 52,050 4.68 4.70 4.65 10 0 0.0
01/12/2017
4.68
 90,850 4.60 4.70 4.51 300 0 0.0
30/11/2017
4.60
 9,980 4.60 4.70 4.47 1,070 0 0.0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 4%
29/11/2017
4.60
 16,490 4.37 4.65 4.23 3,580 300 0.0
28/11/2017
4.37
 79,260 4.33 4.37 4.32 130 0 0.0
27/11/2017
4.33
 21,280 4.32 4.42 4.31 1,840 0 0.0
24/11/2017
4.32
 4,730 4.33 4.33 4.20 80 0 0.0
23/11/2017
4.33
 3,510 4.33 4.39 4.30 50 0 0.0
22/11/2017
4.33
 6,390 4.36 4.36 4.21 640 0 0.0
21/11/2017
4.36
 4,510 4.33 4.42 4.28 140 0 0.0
20/11/2017
4.33
 2,120 4.34 4.37 4.28 1,510 0 0.0
17/11/2017
4.34
 34,780 4.26 4.55 4.10 18,670 0 0.2
16/11/2017
4.26
 60 4.23 4.28 4.26 20 0 0.0
15/11/2017
4.23
 6,150 4.28 4.28 4.16 30 0 0.0
14/11/2017
4.28
 2,180 4.28 4.33 4.10 230 0 0.0
13/11/2017
4.28
 2,480 4.34 4.34 4.24 200 0 0.0
10/11/2017
4.34
 9,180 4.24 4.37 4.28 8,230 0 0.1
09/11/2017
4.24
 130,060 4.41 4.41 4.19 121,060 0 1.1
08/11/2017
4.41
 73,490 4.16 4.42 4.06 68,560 0 0.6
07/11/2017
4.16
 22,810 4.17 4.17 4.06 12,710 0 0.1
06/11/2017
4.17
 13,170 4.24 4.24 4.10 7,300 0 0.1
03/11/2017
4.24
 18,510 4.28 4.28 4.15 18,450 0 0.2
02/11/2017
4.28
 20 4.26 4.28 4.28 20 0 0.0
01/11/2017
4.26
 12,490 4.30 4.33 4.26 10 0 0.0
31/10/2017
4.30
 26,760 4.28 4.33 4.27 24,130 0 0.2
30/10/2017
4.28
 30,110 4.28 4.28 4.24 20,010 21,640 -0.0
27/10/2017
4.28
 120 4.28 4.28 4.17 0 0 0
26/10/2017
4.28
 6,000 4.33 4.33 4.18 3,950 0 0.0
25/10/2017
4.33
 11,270 4.35 4.35 4.24 7,800 0 0.1
24/10/2017
4.35
 7,510 4.40 4.40 4.19 20 0 0.0
23/10/2017
4.40
 22,550 4.42 4.42 4.24 9,370 0 0.1
20/10/2017
4.42
 55,590 4.15 4.42 4.15 46,190 0 0.4
19/10/2017
4.15
 10,030 4.10 4.19 4.08 10 30 -0.0
18/10/2017
4.10
 29,760 4.15 4.15 3.97 10 0 0
17/10/2017
4.15
 6,300 4.06 4.15 4.06 1,320 0 0.0
16/10/2017
4.06
 12,730 4.13 4.22 3.97 20 0 0.0
13/10/2017
4.13
 19,860 3.91 4.14 3.91 0 11,350 -0.1
12/10/2017
3.91
 23,940 3.92 4.18 3.91 870 21,370 -0.2
11/10/2017
3.92
 69,520 3.92 4.19 3.91 170 63,360 -0.5
10/10/2017
3.92
 33,850 3.92 3.92 3.92 0 32,850 -0.3
09/10/2017
3.92
 14,070 3.96 3.96 3.91 10 14,070 -0.1
06/10/2017
3.96
 46,190 3.97 3.97 3.91 0 37,870 -0.3
05/10/2017
3.97
 38,690 3.98 3.98 3.91 30 38,670 -0.3
04/10/2017
3.98
 8,490 4.04 4.04 3.97 10 7,740 -0.1
03/10/2017
4.04
 206,260 4.34 4.34 4.04 28,990 205,020 -1.6
02/10/2017
4.34
 8,510 4.39 4.39 4.33 10 0 0.0
29/09/2017
4.39
 660 4.39 4.39 4.30 30 0 0.0
28/09/2017
4.39
 2,120 4.37 4.42 4.29 70 0 0.0
27/09/2017
4.37
 4,000 4.37 4.37 4.35 0 0 0
26/09/2017
4.37
 44,910 4.42 4.42 4.28 1,020 31,220 -0.3
25/09/2017
4.42
 3,130 4.42 4.42 4.37 20 0 0.0
22/09/2017
4.42
 32,030 4.37 4.42 4.38 17,390 0 0.2
21/09/2017
4.37
 66,340 4.37 4.42 4.37 23,760 22,400 0.0
20/09/2017
4.37
 10,010 4.42 4.42 4.34 10 3,000 -0.0
19/09/2017
4.42
 239,620 4.60 4.60 4.28 360 231,550 -2.2
18/09/2017
4.60
 8,130 4.57 4.60 4.55 20 0 0.0
15/09/2017
4.57
 7,110 4.55 4.57 4.51 150 0 0.0
14/09/2017
4.55
 50 4.57 4.57 4.55 40 0 0.0
13/09/2017
4.57
 27,720 4.57 4.57 4.51 140 15,000 -0.1
12/09/2017
4.57
 12,260 4.53 4.57 4.51 640 6,000 -0.1
11/09/2017
4.53
 6,150 4.57 4.57 4.53 2,200 0 0.0
08/09/2017
4.57
 30 4.51 4.57 4.57 30 0 0.0
07/09/2017
4.51
 3,890 4.51 4.57 4.51 180 0 0.0
06/09/2017
4.51
 33,330 4.51 4.57 4.51 10 0 0.0
05/09/2017
4.51
 20,780 4.53 4.60 4.51 50 3,300 -0.0
01/09/2017
4.53
 910 4.60 4.60 4.53 420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |