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
(2025-12-30) 		-0.35 -2.83% 378,900 -900 -0.0
11.90
12.50
11.90
2 tháng
(2025-12-01) 		-0.35 -2.83% 683,400 -900 -0.0
11.90
12.80
11.90
3 tháng
(2025-10-31) 		-0.80 -6.25% 1,336,400 -1,200 -0.0
11.90
12.95
11.90
6 tháng
(2025-08-04) 		-0.50 -4% 5,711,300 -12,200 -0.2
11.90
13.40
11.90
12 tháng
(2025-02-03) 		0.32 2.73% 28,819,100 -31,935 -0.4
8.81
13.40
11.90
24 tháng
(2024-02-15) 		3.65 43.70% 78,251,200 -109,873 -1.2
8.31
14.74
11.90
36 tháng
(2023-02-14) 		5.66 89.14% 105,759,900 -458,624 -4.3
6.34
14.74
11.90
60 tháng
(2021-02-24) 		6.90 135.52% 257,784,800 -6,256,609 -58.7
4.68
19.23
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2015
4.50
 114,730 4.50 4.54 4.46 0 0 0
04/09/2015
4.50
 160,190 4.58 4.65 4.50 0 0 0
03/09/2015
4.58
 171,550 4.65 4.65 4.54 33,250 0 0.4
01/09/2015
4.65
 308,910 4.69 4.73 4.61 0 6,000 -0.1
31/08/2015
4.69
 269,630 4.80 4.80 4.65 0 0 0
28/08/2015
4.80
 289,680 4.84 4.84 4.77 0 8,000 -0.1
27/08/2015
4.84
 281,160 4.84 4.92 4.77 0 0 0
26/08/2015
4.84
 48,960 4.73 4.84 4.73 7,930 0 0.1
25/08/2015
4.73
 113,180 4.73 4.73 4.65 0 0 0
24/08/2015
4.73
 147,400 5.07 5.14 4.73 0 1,000 -0.0
21/08/2015
5.07
 70,690 5.14 5.14 4.99 0 0 0
20/08/2015
5.14
 54,610 5.14 5.22 5.11 1,700 4,000 -0.0
19/08/2015
5.14
 10,840 5.14 5.22 5.11 500 470 0.0
18/08/2015
5.14
 226,440 4.88 5.22 4.92 8,000 0 0.1
17/08/2015
4.88
 199,540 4.92 4.92 4.88 0 0 0
14/08/2015
4.92
 59,910 4.88 4.92 4.88 0 0 0
13/08/2015
4.88
 33,560 4.88 4.88 4.80 0 0 0
12/08/2015
4.88
 151,030 4.73 4.95 4.69 0 0 0
11/08/2015
4.73
 4,220 4.73 4.73 4.65 0 0 0
10/08/2015
4.73
 52,600 4.69 4.73 4.65 0 0 0
07/08/2015
4.69
 6,570 4.65 4.69 4.65 0 0 0
06/08/2015
4.65
 4,300 4.69 4.73 4.65 0 0 0
05/08/2015
4.69
 32,560 4.69 4.73 4.65 25,940 0 0.3
04/08/2015
4.69
 44,180 4.65 4.69 4.65 0 0 0
03/08/2015
4.65
 66,350 4.65 4.69 4.61 38,040 0 0.5
31/07/2015
4.65
 11,010 4.65 4.69 4.65 0 0 0
30/07/2015
4.65
 24,200 4.61 4.65 4.65 0 0 0
29/07/2015
4.61
 15,950 4.58 4.61 4.61 7,460 0 0.1
28/07/2015
4.58
 101,750 4.61 4.69 4.58 0 0 0
27/07/2015
4.61
 3,740 4.61 4.61 4.61 0 0 0
24/07/2015
4.61
 13,440 4.61 4.69 4.58 2,000 0 0.0
23/07/2015
4.61
 13,710 4.65 4.65 4.61 0 0 0
22/07/2015
4.65
 7,020 4.61 4.65 4.61 1,500 0 0.0
21/07/2015
4.61
 44,050 4.65 4.69 4.58 0 0 0
20/07/2015
4.65
 11,500 4.69 4.69 4.58 0 0 0
17/07/2015
4.69
 43,840 4.65 4.69 4.61 0 0 0
16/07/2015
4.65
 25,720 4.65 4.65 4.65 0 0 0
15/07/2015
4.65
 26,790 4.61 4.69 4.65 2,440 0 0.0
14/07/2015
4.61
 55,700 4.65 4.65 4.58 0 3,180 -0.0
13/07/2015
4.65
 87,540 4.65 4.65 4.54 1,000 30,010 -0.4
10/07/2015
4.65
 13,970 4.61 4.65 4.65 1,000 12,970 -0.1
09/07/2015
4.61
 38,200 4.69 4.69 4.58 2,000 14,530 -0.2
08/07/2015
4.69
 8,790 4.73 4.80 4.65 200 0 0.0
07/07/2015
4.73
 19,770 4.73 4.73 4.58 0 0 0
06/07/2015
4.73
 19,500 4.65 4.73 4.61 5,000 0 0.1
03/07/2015
4.65
 64,400 4.65 4.65 4.58 500 0 0.0
02/07/2015
4.65
 39,520 4.65 4.65 4.61 2,000 0 0.0
01/07/2015
4.65
 23,000 4.65 4.65 4.61 0 0 0
30/06/2015
4.65
 30,050 4.61 4.65 4.61 0 0 0
29/06/2015
4.61
 23,540 4.69 4.69 4.61 0 0 0
26/06/2015
4.69
 19,780 4.69 4.69 4.58 0 0 0
25/06/2015
4.69
 15,940 4.65 4.69 4.61 0 0 0
24/06/2015
4.65
 23,140 4.65 4.65 4.65 2,000 0 0.0
23/06/2015
4.65
 45,130 4.69 4.73 4.65 0 0 0
22/06/2015
4.69
 51,340 4.65 4.69 4.58 3,000 0 0.0
19/06/2015
4.65
 49,040 4.69 4.69 4.61 5,000 0 0.1
18/06/2015
4.69
 4,500 4.69 4.69 4.65 0 0 0
17/06/2015
4.69
 4,900 4.69 4.69 4.65 0 700 -0.0
16/06/2015
4.69
 8,650 4.69 4.69 4.61 0 0 0
15/06/2015
4.69
 1,360 4.69 4.73 4.65 0 0 0
12/06/2015
4.69
 22,380 4.73 4.73 4.61 0 0 0
11/06/2015
4.73
 14,260 4.69 4.77 4.39 0 0 0
10/06/2015
4.69
 19,020 4.73 4.73 4.65 0 0 0
09/06/2015
4.73
 29,120 4.73 4.77 4.73 0 0 0
08/06/2015
4.73
 73,580 4.69 4.77 4.69 39,180 0 0.5
05/06/2015
4.69
 29,000 4.65 4.69 4.61 15,890 0 0.2
04/06/2015
4.65
 19,610 4.65 4.65 4.61 0 0 0
03/06/2015
4.65
 80,250 4.61 4.69 4.58 0 59,640 -0.7
02/06/2015
4.61
 77,050 4.65 4.69 4.58 16,000 42,470 -0.3
01/06/2015
4.65
 122,000 4.69 4.73 4.65 86,000 75,450 0.1
29/05/2015
4.69
 123,690 4.69 4.73 4.65 74,100 76,600 -0.0
28/05/2015
4.69
 84,470 4.61 4.73 4.61 39,900 55,000 -0.2
27/05/2015
4.61
 20,770 4.65 4.65 4.58 0 19,770 -0.2
26/05/2015
4.65
 66,730 4.61 4.65 4.61 0 36,930 -0.5
25/05/2015
4.61
 28,150 4.61 4.65 4.54 4,000 23,100 -0.2
22/05/2015
4.61
 21,870 4.65 4.69 4.54 2,000 14,300 -0.1
21/05/2015
4.65
 56,830 4.69 4.69 4.61 3,000 43,830 -0.5
20/05/2015
4.69
 79,530 4.69 4.69 4.61 3,000 43,000 -0.5
19/05/2015
4.69
 20,020 4.58 4.73 4.58 3,000 12,020 -0.1
18/05/2015
4.58
 38,180 4.77 4.77 4.58 1,500 18,650 -0.2
15/05/2015: Cổ tức tiền mặt tỉ lệ: 6%
15/05/2015
4.77
 37,050 4.77 4.84 4.73 5,000 23,990 -0.2
14/05/2015
4.77
 9,040 4.80 4.80 4.77 0 0 0
13/05/2015
4.80
 44,550 4.80 4.80 4.69 0 0 0
12/05/2015
4.80
 18,260 4.84 4.84 4.77 0 0 0
11/05/2015
4.84
 19,780 4.84 4.84 4.80 0 0 0
08/05/2015
4.84
 32,910 4.87 4.87 4.80 0 0 0
07/05/2015
4.87
 47,830 4.91 4.91 4.84 0 0 0
06/05/2015
4.91
 46,620 4.87 4.91 4.84 0 0 0
05/05/2015
4.87
 56,620 4.80 4.87 4.80 0 0 0
04/05/2015
4.80
 25,480 4.91 4.91 4.80 400 0 0.0
27/04/2015
4.91
 52,820 4.91 4.91 4.87 0 0 0
24/04/2015
4.91
 38,800 4.91 4.95 4.91 0 0 0
23/04/2015
4.91
 17,540 4.91 4.91 4.91 0 0 0
22/04/2015
4.91
 29,060 4.95 4.95 4.91 0 0 0
21/04/2015
4.95
 39,020 4.91 4.95 4.91 0 0 0
20/04/2015
4.91
 30,790 4.95 4.95 4.87 0 0 0
17/04/2015
4.95
 84,610 4.87 4.95 4.87 0 0 0
16/04/2015
4.87
 21,320 4.87 4.91 4.84 0 0 0
15/04/2015
4.87
 71,800 4.84 4.87 4.80 0 0 0
14/04/2015
4.84
 17,600 4.84 4.84 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |