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)
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
12/07/2017
4.60
 2,950 4.60 4.62 4.55 0 300 -0.0
11/07/2017
4.60
 21,660 4.60 4.62 4.57 0 0 0
10/07/2017
4.60
 43,020 4.66 4.66 4.55 10 0 0.0
07/07/2017
4.66
 0 4.66 4.66 4.66 0 0 0
06/07/2017
4.66
 58,500 4.62 4.66 4.57 13,500 0 0.1
05/07/2017
4.62
 32,260 4.66 4.66 4.62 10 0 0.0
04/07/2017
4.66
 55,080 4.66 4.66 4.60 0 0 0
03/07/2017
4.66
 234,790 4.69 4.69 4.51 8,120 5,000 0.0
30/06/2017
4.69
 37,490 4.69 4.69 4.64 540 0 0.0
29/06/2017
4.69
 59,730 4.64 4.69 4.64 0 10,000 -0.1
28/06/2017
4.64
 3,500 4.64 4.64 4.64 0 0 0
27/06/2017
4.64
 21,000 4.64 4.64 4.60 0 14,000 -0.1
26/06/2017
4.64
 20,480 4.64 4.64 4.62 0 0 0
23/06/2017
4.64
 530 4.66 4.66 4.64 0 0 0
22/06/2017
4.66
 15,510 4.64 4.66 4.64 4,500 0 0.0
21/06/2017
4.64
 3,930 4.69 4.69 4.64 0 0 0
20/06/2017
4.69
 32,180 4.66 4.69 4.64 20 300 -0.0
19/06/2017
4.66
 8,900 4.69 4.69 4.64 6,000 0 0.1
16/06/2017
4.69
 6,030 4.69 4.69 4.66 10 0 0.0
15/06/2017
4.69
 5,280 4.80 4.80 4.69 3,010 0 0.0
14/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2017
4.80
 9,170 4.62 4.87 4.62 7,920 0 0.1
13/06/2017
4.62
 14,250 4.64 4.64 4.60 0 0 0
12/06/2017
4.64
 10,250 4.60 4.64 4.60 30 0 0.0
09/06/2017
4.60
 12,670 4.64 4.64 4.60 0 0 0
08/06/2017
4.64
 8,210 4.60 4.64 4.60 20 0 0.0
07/06/2017
4.60
 15,890 4.62 4.62 4.60 0 0 0
06/06/2017
4.62
 28,600 4.62 4.62 4.56 20 0 0.0
05/06/2017
4.62
 17,460 4.64 4.64 4.60 720 0 0.0
02/06/2017
4.64
 15,070 4.62 4.64 4.60 70 0 0.0
01/06/2017
4.62
 7,750 4.58 4.64 4.60 7,700 0 0.1
31/05/2017
4.58
 9,150 4.58 4.62 4.58 3,840 0 0.0
30/05/2017
4.58
 88,220 4.62 4.64 4.56 11,030 62,890 -0.5
29/05/2017
4.62
 11,110 4.56 4.62 4.56 30 8,000 -0.1
26/05/2017
4.56
 24,510 4.60 4.62 4.53 10 0 0.0
25/05/2017
4.60
 11,400 4.62 4.64 4.60 10,000 0 0.1
24/05/2017
4.62
 12,150 4.64 4.64 4.60 5,400 500 0.1
23/05/2017
4.64
 2,620 4.62 4.64 4.56 500 0 0.0
22/05/2017
4.62
 64,400 4.60 4.64 4.51 60 0 0.0
19/05/2017
4.60
 11,690 4.62 4.62 4.51 0 0 0
18/05/2017
4.62
 47,950 4.60 4.62 4.51 0 0 0
17/05/2017
4.60
 24,810 4.60 4.60 4.56 1,780 0 0.0
16/05/2017
4.60
 5,690 4.58 4.60 4.51 40 2,640 -0.0
15/05/2017
4.58
 6,810 4.56 4.64 4.58 2,800 0 0.0
12/05/2017
4.56
 31,060 4.56 4.60 4.51 15,000 0 0.2
11/05/2017
4.56
 22,440 4.53 4.56 4.51 10 0 0.0
10/05/2017
4.53
 32,580 4.51 4.56 4.47 21,240 50 0.2
09/05/2017
4.51
 21,330 4.47 4.56 4.47 80 0 0.0
08/05/2017
4.47
 37,330 4.51 4.51 4.47 3,000 0 0.0
05/05/2017
4.51
 61,110 4.45 4.53 4.47 10,010 0 0.1
04/05/2017
4.45
 13,610 4.47 4.47 4.45 0 0 0
03/05/2017
4.47
 48,530 4.47 4.49 4.40 0 0 0
28/04/2017
4.47
 42,710 4.49 4.51 4.43 10 0 0.0
27/04/2017
4.49
 37,730 4.49 4.51 4.47 0 0 0
26/04/2017
4.49
 35,730 4.43 4.51 4.43 10 0 0.0
25/04/2017
4.43
 17,730 4.43 4.51 4.43 10 0 0.0
24/04/2017
4.43
 184,920 4.64 4.64 4.36 6,410 0 0.1
21/04/2017
4.64
 95,360 4.68 4.73 4.47 40 3,920 -0.0
20/04/2017
4.68
 126,270 4.68 4.73 4.64 0 0 0
19/04/2017
4.68
 21,420 4.75 4.77 4.68 0 0 0
18/04/2017
4.75
 21,240 4.68 4.75 4.68 90 0 0.0
17/04/2017
4.68
 23,380 4.81 4.81 4.68 0 0 0
14/04/2017
4.81
 26,010 4.79 4.81 4.73 3,950 0 0.0
13/04/2017
4.79
 58,030 4.77 4.79 4.73 20 0 0.0
12/04/2017
4.77
 5,390 4.77 4.77 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |