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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |