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)
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
22/09/2016
4.22
 3,530 4.22 4.22 4.14 10 0 0.0
21/09/2016
4.22
 5,560 4.18 4.22 4.14 10 0 0.0
20/09/2016
4.18
 24,370 4.14 4.22 4.14 14,450 0 0.1
19/09/2016
4.14
 5,510 4.22 4.22 4.09 0 0 0
16/09/2016
4.22
 14,090 4.22 4.22 4.14 0 0 0
15/09/2016
4.22
 11,490 4.14 4.22 4.14 0 0 0
14/09/2016
4.14
 10,230 4.18 4.22 4.14 0 0 0
13/09/2016
4.18
 1,960 4.26 4.26 4.18 0 0 0
12/09/2016
4.26
 24,260 4.18 4.26 4.16 7,390 0 0.1
09/09/2016
4.18
 3,870 4.22 4.22 4.18 0 0 0
08/09/2016
4.22
 130 4.22 4.26 4.22 0 0 0
07/09/2016
4.22
 13,800 4.26 4.26 4.18 0 0 0
06/09/2016
4.26
 22,470 4.22 4.26 4.14 60 0 0.0
05/09/2016
4.22
 14,920 4.22 4.26 4.14 8,000 0 0.1
01/09/2016
4.22
 6,420 4.18 4.22 4.14 0 1,100 -0.0
31/08/2016
4.18
 9,070 4.14 4.22 4.14 0 0 0
30/08/2016
4.14
 1,070 4.18 4.18 4.14 60 0 0.0
29/08/2016
4.18
 4,840 4.18 4.22 4.18 0 0 0
26/08/2016
4.18
 5,410 4.14 4.22 4.14 0 0 0
25/08/2016
4.14
 9,200 4.14 4.22 4.14 0 0 0
24/08/2016
4.14
 43,560 4.18 4.22 4.14 10 0 0.0
23/08/2016
4.18
 16,000 4.14 4.18 4.14 7,100 0 0.1
22/08/2016
4.14
 7,710 4.22 4.22 4.14 6,600 0 0.1
19/08/2016
4.22
 18,310 4.22 4.22 4.14 0 0 0
18/08/2016
4.22
 15,640 4.18 4.22 4.14 0 0 0
17/08/2016
4.18
 7,210 4.22 4.22 4.18 0 0 0
16/08/2016
4.22
 21,980 4.18 4.22 4.14 0 0 0
15/08/2016
4.18
 38,140 4.22 4.22 4.14 0 0 0
12/08/2016
4.22
 2,840 4.18 4.22 4.14 0 0 0
11/08/2016
4.18
 5,240 4.18 4.22 4.14 0 2,550 -0.0
10/08/2016
4.18
 28,400 4.14 4.18 4.14 0 0 0
09/08/2016
4.14
 4,600 4.22 4.22 4.09 20 0 0.0
08/08/2016
4.22
 23,320 4.14 4.22 4.14 0 0 0
05/08/2016
4.14
 20,810 4.18 4.18 4.09 10,510 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |