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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |