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)
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
04/08/2016
4.18
 50,700 4.18 4.18 4.14 20,000 0 0.2
03/08/2016
4.18
 26,960 4.18 4.18 4.18 0 0 0
02/08/2016
4.18
 28,590 4.22 4.22 4.14 19,500 0 0.2
01/08/2016
4.22
 6,350 4.22 4.26 4.22 0 0 0
29/07/2016
4.22
 12,660 4.26 4.26 4.18 0 600 -0.0
28/07/2016
4.26
 10,500 4.30 4.30 4.26 0 0 0
27/07/2016
4.30
 4,090 4.30 4.30 4.26 0 0 0
26/07/2016
4.30
 110 4.26 4.30 4.30 0 0 0
25/07/2016
4.26
 120 4.22 4.30 4.26 0 0 0
22/07/2016
4.22
 11,840 4.30 4.30 4.22 0 0 0
21/07/2016
4.30
 2,590 4.30 4.30 4.22 0 0 0
20/07/2016
4.30
 1,840 4.30 4.34 4.26 430 0 0.0
19/07/2016
4.30
 14,700 4.30 4.34 4.30 0 1,520 -0.0
18/07/2016
4.30
 16,530 4.26 4.34 4.26 3,000 0 0.0
15/07/2016
4.26
 330 4.18 4.30 4.22 0 0 0
14/07/2016
4.18
 22,710 4.22 4.30 4.18 21,340 0 0.2
13/07/2016
4.22
 6,210 4.26 4.26 4.18 160 0 0.0
12/07/2016
4.26
 12,040 4.30 4.30 4.18 0 0 0
11/07/2016
4.30
 5,100 4.30 4.34 4.30 0 0 0
08/07/2016
4.30
 46,320 4.22 4.34 4.22 0 0 0
07/07/2016
4.22
 22,320 4.30 4.30 4.22 15,000 0 0.2
06/07/2016
4.30
 6,870 4.26 4.30 4.18 0 0 0
05/07/2016
4.26
 3,470 4.22 4.34 4.22 600 0 0.0
04/07/2016
4.22
 42,650 4.14 4.22 4.09 6,380 0 0.1
01/07/2016
4.14
 3,000 4.18 4.18 4.09 0 0 0
30/06/2016
4.18
 20,730 4.14 4.18 4.09 0 0 0
29/06/2016
4.14
 16,410 4.09 4.14 4.09 0 0 0
28/06/2016
4.09
 38,130 4.09 4.14 4.05 20 0 0.0
27/06/2016
4.09
 15,370 4.05 4.14 4.05 2,690 0 0.0
24/06/2016
4.05
 134,740 4.14 4.14 4.05 40 0 0.0
23/06/2016
4.14
 2,830 4.14 4.14 4.14 0 0 0
22/06/2016
4.14
 20,160 4.14 4.18 4.14 7,000 0 0.1
21/06/2016
4.14
 61,970 4.14 4.14 4.09 11,030 3,500 0.1
20/06/2016
4.14
 52,620 4.14 4.14 4.14 0 19,770 -0.2
17/06/2016
4.14
 38,320 4.14 4.18 4.09 13,820 20,000 -0.1
16/06/2016
4.14
 29,040 4.18 4.22 4.14 1,180 0 0.0
15/06/2016
4.18
 13,980 4.14 4.18 4.14 0 0 0
14/06/2016
4.14
 36,320 4.18 4.18 4.14 15,000 0 0.2
13/06/2016
4.18
 74,210 4.18 4.18 4.14 11,040 0 0.1
10/06/2016
4.18
 36,300 4.18 4.22 4.14 10 0 0.0
09/06/2016
4.18
 14,650 4.18 4.18 4.14 0 0 0
08/06/2016
4.18
 9,820 4.14 4.22 4.14 20 0 0.0
07/06/2016
4.14
 16,740 4.22 4.22 4.14 1,500 3,640 -0.0
06/06/2016
4.22
 49,070 4.18 4.22 4.18 5,700 10,000 -0.0
03/06/2016
4.18
 70,940 4.26 4.26 4.18 10,410 40,000 -0.3
02/06/2016
4.26
 12,320 4.18 4.26 4.18 11,010 0 0.1
01/06/2016
4.18
 4,370 4.22 4.22 4.18 60 0 0.0
31/05/2016
4.22
 7,730 4.22 4.26 4.22 40 0 0.0
30/05/2016
4.22
 400 4.18 4.22 4.22 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2016
4.18
 45,910 4.18 4.30 4.18 0 0 0
26/05/2016
4.18
 64,870 4.22 4.22 4.14 10 0 0.0
25/05/2016
4.22
 6,750 4.22 4.22 4.18 10 0 0.0
24/05/2016
4.22
 78,750 4.22 4.30 4.14 73,940 0 0.8
23/05/2016
4.22
 43,170 4.18 4.22 4.14 30 0 0.0
20/05/2016
4.18
 26,650 4.18 4.26 4.14 2,520 0 0.0
19/05/2016
4.18
 70,550 4.18 4.18 4.14 10 0 0.0
18/05/2016
4.18
 41,080 4.22 4.22 4.14 30 4,800 -0.1
17/05/2016
4.22
 19,560 4.22 4.26 4.18 40 5,000 -0.1
16/05/2016
4.22
 46,640 4.22 4.26 4.14 50 0 0.0
13/05/2016
4.22
 9,220 4.22 4.26 4.18 3,000 0 0.0
12/05/2016
4.22
 10,210 4.26 4.26 4.14 0 0 0
11/05/2016
4.26
 26,120 4.18 4.26 4.18 3,510 0 0.0
10/05/2016
4.18
 12,300 4.14 4.18 4.14 0 0 0
09/05/2016
4.14
 117,150 4.18 4.26 4.14 72,390 0 0.8
06/05/2016
4.18
 49,990 4.18 4.22 4.14 20 0 0.0
05/05/2016
4.18
 50,960 4.18 4.18 4.06 620 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |