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)
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
04/05/2016
4.18
 92,870 4.30 4.30 4.14 30 0 0.0
29/04/2016
4.30
 125,730 4.26 4.37 4.26 280 20,000 -0.2
28/04/2016
4.26
 176,490 4.57 4.57 4.26 0 0 0
27/04/2016
4.57
 69,840 4.49 4.61 4.45 34,200 0 0.4
26/04/2016
4.49
 182,270 4.69 4.69 4.45 36,000 0 0.4
25/04/2016
4.69
 161,420 4.85 4.85 4.61 30,090 0 0.4
22/04/2016
4.85
 28,610 4.85 4.85 4.77 0 100 -0.0
21/04/2016
4.85
 47,460 4.89 4.89 4.85 0 0 0
20/04/2016
4.89
 66,010 4.89 4.89 4.85 0 0 0
19/04/2016
4.89
 194,710 4.81 4.97 4.77 5,000 0 0.1
15/04/2016
4.81
 18,200 4.85 4.85 4.81 0 0 0
14/04/2016
4.85
 43,450 4.85 4.93 4.81 0 0 0
13/04/2016
4.85
 36,790 4.85 4.85 4.81 0 0 0
12/04/2016
4.85
 25,160 4.89 4.89 4.81 0 0 0
11/04/2016
4.89
 14,730 4.89 4.93 4.85 0 0 0
08/04/2016
4.89
 47,300 4.93 4.97 4.89 0 0 0
07/04/2016
4.93
 94,850 4.85 4.93 4.81 43,780 200 0.5
06/04/2016
4.85
 21,880 4.81 4.85 4.81 0 0 0
05/04/2016
4.81
 57,970 4.77 4.85 4.77 1,950 0 0.0
04/04/2016
4.77
 16,920 4.77 4.77 4.73 300 0 0.0
01/04/2016
4.77
 55,010 4.77 4.81 4.73 34,930 0 0.4
31/03/2016
4.77
 87,950 4.81 4.81 4.73 40,000 0 0.5
30/03/2016
4.81
 50,310 4.81 4.85 4.77 6,610 0 0.1
29/03/2016
4.81
 131,250 4.81 4.85 4.69 40,000 0 0.5
28/03/2016
4.81
 29,690 4.77 4.81 4.73 0 0 0
25/03/2016
4.77
 48,890 4.73 4.77 4.73 30,800 0 0.4
24/03/2016
4.73
 40,680 4.69 4.81 4.69 9,990 0 0.1
23/03/2016
4.69
 33,910 4.73 4.77 4.69 3,340 9,950 -0.1
22/03/2016
4.73
 58,190 4.85 4.85 4.69 0 50 -0.0
21/03/2016
4.85
 29,860 4.85 4.85 4.81 0 0 0
18/03/2016
4.85
 39,210 4.85 4.89 4.77 18,000 10,000 0.1
17/03/2016
4.85
 235,480 4.69 4.93 4.69 36,360 0 0.4
16/03/2016
4.69
 38,540 4.69 4.69 4.65 15,000 0 0.2
15/03/2016
4.69
 72,200 4.69 4.69 4.65 38,410 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |