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)
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
11/04/2017
4.77
 21,420 4.86 4.86 4.73 20 0 0.0
10/04/2017
4.86
 34,950 4.77 4.86 4.73 10,120 0 0.1
07/04/2017
4.77
 5,120 4.81 4.81 4.73 0 0 0
05/04/2017
4.81
 13,620 4.81 4.81 4.77 10 0 0.0
04/04/2017
4.81
 16,430 4.77 4.81 4.77 0 0 0
03/04/2017
4.77
 34,500 4.77 4.94 4.77 14,350 190 0.2
31/03/2017
4.77
 11,120 4.77 4.83 4.77 10 0 0.0
30/03/2017
4.77
 19,940 4.81 4.81 4.75 410 0 0.0
29/03/2017
4.81
 2,960 4.81 4.86 4.73 10 0 0.0
28/03/2017
4.81
 42,550 4.81 4.86 4.77 20 0 0.0
27/03/2017
4.81
 35,950 4.83 4.86 4.73 10 510 -0.0
24/03/2017
4.83
 128,000 4.83 4.90 4.83 76,560 0 0.9
23/03/2017
4.83
 14,090 4.86 4.86 4.68 830 0 0.0
22/03/2017
4.86
 49,750 4.83 4.86 4.73 4,700 0 0.1
21/03/2017
4.83
 13,220 4.86 4.86 4.81 20 0 0.0
20/03/2017
4.86
 7,430 4.83 4.90 4.79 3,750 1,900 0.0
17/03/2017
4.83
 93,620 4.77 5.03 4.79 10,850 0 0.1
16/03/2017
4.77
 25,480 4.73 4.77 4.73 17,900 0 0.2
15/03/2017
4.73
 6,420 4.73 4.75 4.71 0 0 0
14/03/2017
4.73
 38,870 4.73 4.75 4.68 0 9,300 -0.1
13/03/2017
4.73
 16,690 4.73 4.73 4.68 2,400 10 0.0
10/03/2017
4.73
 38,600 4.73 4.73 4.68 0 0 0
09/03/2017
4.73
 22,840 4.71 4.73 4.68 0 13,090 -0.1
08/03/2017
4.71
 16,390 4.71 4.73 4.68 4,110 0 0.0
07/03/2017
4.71
 42,620 4.68 4.71 4.66 0 0 0
06/03/2017
4.68
 43,190 4.68 4.77 4.66 5,110 60 0.1
03/03/2017
4.68
 32,480 4.68 4.73 4.64 4,010 0 0.0
02/03/2017
4.68
 47,430 4.68 4.75 4.68 5,310 0 0.1
01/03/2017
4.68
 3,480 4.73 4.73 4.66 0 0 0
28/02/2017
4.73
 132,400 4.66 4.73 4.66 47,710 0 0.5
27/02/2017
4.66
 45,610 4.66 4.71 4.64 10 0 0.0
24/02/2017
4.66
 147,410 4.66 4.73 4.64 15,000 0 0.2
23/02/2017
4.66
 64,370 4.73 4.73 4.66 15,010 0 0.2
22/02/2017
4.73
 124,710 4.73 4.75 4.71 34,940 0 0.4
21/02/2017
4.73
 77,390 4.77 4.77 4.66 29,020 0 0.3
20/02/2017
4.77
 142,470 4.73 4.79 4.68 75,200 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |