CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
4.60
 8,140 4.60 4.60 4.51 6,130 0 0.1
30/08/2017
4.60
 4,510 4.60 4.60 4.55 310 0 0.0
29/08/2017
4.60
 1,010 4.60 4.60 4.60 1,010 0 0.0
28/08/2017
4.60
 18,990 4.60 4.60 4.51 1,120 0 0.0
25/08/2017
4.60
 18,880 4.60 4.60 4.51 3,180 0 0.0
24/08/2017
4.60
 50 4.60 4.60 4.55 30 0 0.0
23/08/2017
4.60
 10,010 4.60 4.60 4.53 110 0 0.0
22/08/2017
4.60
 9,830 4.60 4.60 4.53 220 0 0.0
21/08/2017
4.60
 3,420 4.60 4.60 4.55 110 0 0.0
18/08/2017
4.60
 3,360 4.62 4.62 4.55 120 0 0.0
17/08/2017
4.62
 2,220 4.64 4.64 4.57 220 0 0.0
16/08/2017
4.64
 65,610 4.62 4.64 4.55 23,730 0 0.2
15/08/2017
4.62
 25,330 4.66 4.66 4.57 320 0 0.0
14/08/2017
4.66
 20,870 4.64 4.66 4.57 14,770 0 0.2
11/08/2017
4.64
 4,620 4.64 4.64 4.62 1,200 0 0.0
10/08/2017
4.64
 17,190 4.64 4.64 4.62 8,150 0 0.1
09/08/2017
4.64
 24,420 4.66 4.66 4.57 11,910 0 0.1
08/08/2017
4.66
 10,980 4.69 4.69 4.60 540 460 0.0
07/08/2017
4.69
 5,900 4.69 4.69 4.60 5,890 0 0.1
04/08/2017
4.69
 24,660 4.66 4.69 4.57 18,650 0 0.2
03/08/2017
4.66
 68,260 4.62 4.66 4.62 67,530 0 0.7
02/08/2017
4.62
 39,170 4.55 4.62 4.55 29,760 0 0.3
01/08/2017
4.55
 39,100 4.51 4.57 4.51 38,090 0 0.4
31/07/2017
4.51
 18,950 4.62 4.62 4.51 0 0 0
28/07/2017
4.62
 2,370 4.62 4.62 4.51 70 0 0.0
27/07/2017
4.62
 15,920 4.55 4.62 4.51 11,000 0 0.1
26/07/2017
4.55
 250 4.50 4.57 4.51 10 0 0.0
25/07/2017
4.50
 5,900 4.57 4.57 4.48 10 0 0.0
24/07/2017
4.57
 3,020 4.51 4.57 4.51 30 0 0.0
21/07/2017
4.51
 30,710 4.57 4.60 4.51 0 0 0
20/07/2017
4.57
 9,500 4.57 4.60 4.55 10 6,000 -0.1
19/07/2017
4.57
 3,180 4.60 4.60 4.57 0 0 0
18/07/2017
4.60
 11,300 4.60 4.60 4.57 0 0 0
17/07/2017
4.60
 13,190 4.62 4.62 4.60 0 0 0
14/07/2017
4.62
 600 4.62 4.62 4.55 0 0 0
13/07/2017
4.62
 8,080 4.60 4.62 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |