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)
17/02/2017
4.73
 25,360 4.79 4.81 4.73 5,000 0 0.1
16/02/2017
4.79
 88,040 4.79 4.79 4.73 10,000 0 0.1
15/02/2017
4.79
 66,730 4.79 4.83 4.73 5,760 650 0.1
14/02/2017
4.79
 51,220 4.79 4.79 4.75 16,500 0 0.2
13/02/2017
4.79
 19,780 4.86 4.86 4.77 0 5,010 -0.1
10/02/2017
4.86
 13,570 4.73 4.86 4.73 5,000 10 0.1
09/02/2017
4.73
 25,080 4.81 4.88 4.73 6,210 0 0.1
08/02/2017
4.81
 74,490 4.73 4.90 4.71 43,040 0 0.5
07/02/2017
4.73
 77,920 4.77 4.77 4.64 18,420 18,010 0.0
06/02/2017
4.77
 43,610 4.86 4.86 4.66 2,440 0 0.0
03/02/2017
4.86
 78,930 4.79 4.86 4.68 32,060 0 0.4
02/02/2017
4.79
 127,920 4.92 4.92 4.68 54,570 580 0.6
25/01/2017
4.92
 108,400 4.86 4.94 4.83 25,000 0 0.3
24/01/2017
4.86
 380,760 5.20 5.20 4.86 16,000 0 0.2
23/01/2017
5.20
 57,180 5.20 5.24 5.16 0 0 0
20/01/2017
5.20
 111,830 4.99 5.20 4.90 51,480 0 0.6
19/01/2017
4.99
 15,470 4.99 5.01 4.90 0 0 0
18/01/2017
4.99
 7,410 4.99 5.05 4.94 0 0 0
17/01/2017
4.99
 52,260 5.07 5.11 4.99 9,010 6,000 0.0
16/01/2017
5.07
 30,550 5.01 5.11 5.03 9,800 0 0.1
13/01/2017
5.01
 32,450 4.99 5.09 4.90 13,010 0 0.2
12/01/2017
4.99
 26,760 5.05 5.07 4.99 3,000 0 0.0
11/01/2017
5.05
 40,100 5.03 5.11 4.99 3,010 0 0.0
10/01/2017
5.03
 40,560 4.92 5.09 4.86 30 0 0.0
09/01/2017
4.92
 16,920 4.90 4.99 4.88 50 0 0.0
06/01/2017
4.90
 45,600 5.03 5.09 4.90 3,690 0 0.0
05/01/2017
5.03
 162,400 4.77 5.03 4.73 48,590 0 0.5
04/01/2017
4.77
 54,150 4.77 4.88 4.75 3,720 0 0.0
03/01/2017
4.77
 43,080 4.68 4.81 4.64 0 0 0
30/12/2016
4.68
 11,290 4.68 4.73 4.68 0 0 0
29/12/2016
4.68
 27,910 4.68 4.75 4.64 180 0 0.0
28/12/2016
4.68
 28,390 4.64 4.73 4.64 220 500 -0.0
27/12/2016
4.64
 30,940 4.66 4.68 4.64 0 0 0
26/12/2016
4.66
 55,010 4.53 4.66 4.51 60 0 0.0
23/12/2016
4.53
 116,630 4.66 4.68 4.47 6,010 0 0.1
22/12/2016
4.66
 51,140 4.64 4.68 4.62 6,500 0 0.1
21/12/2016
4.64
 44,650 4.68 4.71 4.58 20 0 0.0
20/12/2016
4.68
 77,710 4.77 4.79 4.64 12,830 0 0.1
19/12/2016
4.77
 69,470 4.73 4.81 4.73 3,020 0 0.0
16/12/2016
4.73
 149,780 4.88 4.92 4.73 30 0 0.0
15/12/2016
4.88
 143,810 4.71 4.94 4.68 1,170 0 0.0
14/12/2016
4.71
 93,090 4.66 4.81 4.64 10,250 0 0.1
13/12/2016
4.66
 82,060 4.66 4.73 4.58 3,200 2,000 0.0
12/12/2016
4.66
 127,250 4.86 4.86 4.66 1,120 570 0.0
09/12/2016
4.86
 33,550 4.86 4.90 4.83 100 0 0.0
08/12/2016
4.86
 104,230 4.96 4.96 4.83 30 0 0.0
07/12/2016
4.96
 121,700 4.94 5.03 4.79 210 0 0.0
06/12/2016
4.94
 72,320 5.03 5.07 4.94 10 0 0.0
05/12/2016
5.03
 55,930 4.99 5.07 4.90 5,530 0 0.1
02/12/2016
4.99
 68,170 5.16 5.16 4.99 3,720 0 0.0
01/12/2016
5.16
 64,790 5.20 5.29 5.07 10,710 0 0.1
30/11/2016
5.20
 227,380 5.09 5.20 4.94 48,850 0 0.6
29/11/2016
5.09
 92,120 5.07 5.20 5.05 13,940 0 0.2
28/11/2016
5.07
 82,600 5.07 5.20 5.03 3,620 18,340 -0.2
25/11/2016
5.07
 482,780 5.41 5.52 5.07 48,470 0 0.6
24/11/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2016
5.41
 168,420 5.50 5.72 5.33 23,130 0 0.3
23/11/2016
5.50
 110,260 5.54 5.58 5.42 5,000 0 0.1
22/11/2016
5.54
 201,100 5.75 5.75 5.46 120 6,660 -0.1
21/11/2016
5.75
 90,420 5.87 5.87 5.75 3,650 0 0.1
18/11/2016
5.87
 789,170 5.77 6.00 5.71 22,390 176,780 -2.2
17/11/2016
5.77
 510,030 5.44 5.77 5.29 207,480 27,390 2.4
16/11/2016
5.44
 89,500 5.48 5.58 5.38 0 0 0
15/11/2016
5.48
 266,170 5.75 5.75 5.46 10 0 0.0
14/11/2016
5.75
 82,380 5.65 5.83 5.65 0 0 0
11/11/2016
5.65
 480,060 5.29 5.65 5.58 0 14,070 -0.2
10/11/2016
5.29
 380,520 4.96 5.29 4.96 57,580 10,170 0.6
09/11/2016
4.96
 81,910 4.96 5.09 4.86 20,000 0 0.2
08/11/2016
4.96
 143,550 5.03 5.17 4.88 110 30 0.0
07/11/2016
5.03
 650,550 4.72 5.03 4.76 10,200 1,340 0.1
04/11/2016
4.72
 63,410 4.63 4.72 4.67 41,350 0 0.5
03/11/2016
4.63
 39,600 4.72 4.72 4.63 25,000 100 0.3
02/11/2016
4.72
 41,160 4.80 4.80 4.72 34,780 100 0.4
01/11/2016
4.80
 74,290 4.72 4.80 4.67 3,130 0 0.0
31/10/2016
4.72
 69,440 4.80 4.80 4.72 0 0 0
28/10/2016
4.80
 41,900 4.84 4.88 4.80 0 0 0
27/10/2016
4.84
 46,750 4.72 4.88 4.63 0 0 0
26/10/2016
4.72
 138,010 4.67 4.96 4.59 21,700 30 0.2
25/10/2016
4.67
 87,240 4.59 4.72 4.55 41,810 10 0.5
24/10/2016
4.59
 31,160 4.55 4.59 4.53 31,130 0 0.3
21/10/2016
4.55
 40,340 4.51 4.80 4.51 40 20 0.0
20/10/2016
4.51
 126,350 4.22 4.51 4.22 0 1,270 -0.0
19/10/2016
4.22
 18,250 4.18 4.26 4.18 840 0 0.0
18/10/2016
4.18
 6,410 4.14 4.18 4.14 0 0 0
17/10/2016
4.14
 6,000 4.14 4.14 4.14 0 0 0
14/10/2016
4.14
 7,800 4.18 4.20 4.14 0 0 0
13/10/2016
4.18
 6,350 4.14 4.18 4.13 0 0 0
12/10/2016
4.14
 4,090 4.09 4.14 4.14 2,000 0 0.0
11/10/2016
4.09
 21,030 4.09 4.18 4.09 0 0 0
10/10/2016
4.09
 9,150 4.18 4.18 4.09 0 0 0
07/10/2016
4.18
 3,620 4.18 4.18 4.14 0 0 0
06/10/2016
4.18
 12,980 4.18 4.18 4.09 0 0 0
05/10/2016
4.18
 5,010 4.16 4.18 4.14 0 0 0
04/10/2016
4.16
 4,040 4.16 4.18 4.09 0 0 0
03/10/2016
4.16
 4,620 4.14 4.18 4.16 0 0 0
30/09/2016
4.14
 730 4.09 4.16 4.14 0 0 0
29/09/2016
4.09
 8,560 4.22 4.22 4.09 20 0 0.0
28/09/2016
4.22
 16,280 4.14 4.22 4.09 0 0 0
27/09/2016
4.14
 21,820 4.14 4.14 4.09 510 0 0.0
26/09/2016
4.14
 13,340 4.14 4.20 4.14 10 0 0.0
23/09/2016
4.14
 220 4.22 4.26 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |