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)
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
14/03/2016
4.69
 54,770 4.65 4.73 4.57 28,590 0 0.3
11/03/2016
4.65
 59,400 4.69 4.69 4.65 33,580 0 0.4
10/03/2016
4.69
 44,990 4.65 4.69 4.61 5,000 0 0.1
09/03/2016
4.65
 112,070 4.61 4.65 4.57 40,000 0 0.5
08/03/2016
4.61
 95,490 4.69 4.73 4.61 40,000 0 0.5
07/03/2016
4.69
 84,800 4.65 4.73 4.65 25,000 0 0.3
04/03/2016
4.65
 55,800 4.65 4.69 4.61 26,080 0 0.3
03/03/2016
4.65
 93,310 4.65 4.65 4.61 49,130 0 0.6
02/03/2016
4.65
 131,650 4.65 4.73 4.65 0 0 0
01/03/2016
4.65
 101,420 4.73 4.73 4.65 0 0 0
29/02/2016
4.73
 199,130 4.69 4.77 4.69 0 0 0
26/02/2016
4.69
 145,150 4.61 4.69 4.61 45,000 0 0.5
25/02/2016
4.61
 167,510 4.73 4.73 4.61 0 0 0
24/02/2016
4.73
 172,800 4.61 4.73 4.61 0 0 0
23/02/2016
4.61
 56,260 4.77 4.77 4.61 0 0 0
22/02/2016
4.77
 356,950 4.61 4.85 4.61 17,000 0 0.2
19/02/2016
4.61
 245,650 4.65 4.65 4.57 44,000 0 0.5
18/02/2016
4.65
 188,880 4.73 4.73 4.61 0 0 0
17/02/2016
4.73
 70,180 4.69 4.73 4.69 0 0 0
16/02/2016
4.69
 578,910 4.53 4.69 4.53 50,100 530,000 -5.5
15/02/2016
4.53
 480,030 4.53 4.53 4.41 4,100 457,370 -5.1
05/02/2016
4.53
 11,680 4.49 4.53 4.45 0 10,000 -0.1
04/02/2016
4.49
 26,350 4.41 4.49 4.41 0 21,000 -0.2
03/02/2016
4.41
 29,300 4.41 4.41 4.14 4,700 9,000 -0.0
02/02/2016
4.41
 1,370 4.41 4.41 4.37 0 0 0
01/02/2016
4.41
 2,210 4.45 4.45 4.41 0 0 0
29/01/2016
4.45
 5,730 4.45 4.45 4.45 0 0 0
28/01/2016
4.45
 2,310 4.49 4.49 4.33 0 0 0
27/01/2016
4.49
 50 4.41 4.49 4.49 0 0 0
26/01/2016
4.41
 610 4.41 4.41 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |