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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |