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)
16/01/2014
4.02
 81,400 4.02 4.08 4.02 0 15,000 -0.2
15/01/2014
4.02
 55,180 4.02 4.05 3.98 31,380 0 0.4
14/01/2014
4.02
 62,060 4.02 4.02 3.95 15,280 0 0.2
13/01/2014
4.02
 16,200 4.02 4.02 3.98 0 0 0
10/01/2014
4.02
 85,700 3.98 4.02 3.98 0 0 0
09/01/2014
3.98
 29,250 3.98 3.98 3.98 0 0 0
08/01/2014
3.98
 37,790 3.98 3.98 3.95 8,100 0 0.1
07/01/2014
3.98
 61,160 3.98 3.98 3.98 0 0 0
06/01/2014
3.98
 33,010 3.95 3.98 3.92 3,100 0 0.0
03/01/2014
3.95
 23,040 3.95 3.95 3.95 0 0 0
02/01/2014
3.95
 14,940 3.98 3.98 3.89 0 0 0
31/12/2013
3.98
 21,090 3.95 3.98 3.92 0 0 0
30/12/2013
3.95
 51,810 3.95 3.95 3.92 0 0 0
27/12/2013
3.95
 59,530 3.98 3.98 3.92 21,400 0 0.3
26/12/2013
3.98
 34,030 3.95 3.98 3.92 0 0 0
25/12/2013
3.95
 33,600 3.95 3.98 3.95 0 0 0
24/12/2013
3.95
 28,420 3.98 3.98 3.95 8,400 1,100 0.1
23/12/2013
3.98
 37,430 3.95 4.02 3.95 7,760 0 0.1
20/12/2013
3.95
 12,900 3.95 3.98 3.95 0 500 -0.0
19/12/2013
3.95
 64,650 3.98 3.98 3.95 0 7,900 -0.1
18/12/2013
3.98
 50,450 4.02 4.02 3.92 6,000 0 0.1
17/12/2013
4.02
 24,750 3.98 4.02 3.98 0 0 0
16/12/2013
3.98
 63,580 3.95 4.02 3.92 4,000 5,600 -0.0
13/12/2013
3.95
 143,720 3.95 3.95 3.92 0 12,500 -0.2
12/12/2013
3.95
 33,560 4.02 4.05 3.95 0 12,200 -0.1
11/12/2013
4.02
 54,130 4.05 4.05 3.98 0 0 0
10/12/2013
4.05
 16,480 4.02 4.05 4.02 0 0 0
09/12/2013
4.02
 32,380 4.05 4.08 4.02 1,500 0 0.0
06/12/2013
4.05
 52,500 4.02 4.05 4.02 0 0 0
05/12/2013
4.02
 15,790 4.05 4.05 4.02 0 4,700 -0.1
04/12/2013
4.05
 28,030 4.02 4.08 4.02 0 0 0
03/12/2013
4.02
 70,300 4.05 4.05 4.02 3,080 0 0.0
02/12/2013
4.05
 38,320 4.05 4.05 4.02 3,000 0 0.0
29/11/2013
4.05
 38,680 4.05 4.05 4.02 1,930 0 0.0
28/11/2013
4.05
 64,390 4.05 4.05 4.02 400 7,500 -0.1
27/11/2013
4.05
 33,060 4.05 4.08 4.05 0 0 0
26/11/2013
4.05
 112,380 4.08 4.08 4.02 0 20,600 -0.3
25/11/2013
4.08
 38,710 4.11 4.11 4.05 4,000 0 0.1
22/11/2013
4.11
 29,490 4.08 4.11 4.05 100 0 0.0
21/11/2013
4.08
 191,610 4.05 4.15 4.02 400 0 0.0
20/11/2013
4.05
 57,660 4.02 4.05 4.02 820 0 0.0
19/11/2013
4.02
 56,970 3.98 4.05 3.98 0 0 0
18/11/2013
3.98
 131,780 4.02 4.05 3.98 0 0 0
15/11/2013
4.02
 61,860 3.95 4.08 3.92 0 0 0
14/11/2013
3.95
 31,520 3.95 3.98 3.92 0 2,550 -0.0
13/11/2013
3.95
 55,560 3.95 4.02 3.95 0 5,000 -0.1
12/11/2013
3.95
 73,190 3.92 4.02 3.92 500 0 0.0
11/11/2013
3.92
 185,410 3.95 4.02 3.92 0 0 0
08/11/2013
3.95
 101,030 4.05 4.05 3.95 0 0 0
07/11/2013
4.05
 27,600 4.08 4.11 4.05 0 0 0
06/11/2013: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2013
4.08
 71,850 4.02 4.18 4.05 20,000 0 0.3
05/11/2013
4.02
 89,250 4.02 4.02 3.98 0 0 0
04/11/2013
4.02
 57,450 4.02 4.02 3.95 0 0 0
01/11/2013
4.02
 12,490 4.05 4.05 4.02 0 0 0
31/10/2013
4.05
 80,830 3.95 4.05 3.95 0 0 0
30/10/2013
3.95
 57,070 3.98 3.98 3.95 0 2,800 -0.0
29/10/2013
3.98
 92,250 3.98 3.98 3.95 750 0 0.0
28/10/2013
3.98
 89,510 4.05 4.05 3.98 0 0 0
25/10/2013
4.05
 72,690 4.05 4.05 4.02 0 0 0
24/10/2013
4.05
 73,810 4.02 4.08 4.02 0 0 0
23/10/2013
4.02
 136,130 4.05 4.11 4.02 1,700 3,000 -0.0
22/10/2013
4.05
 161,030 4.08 4.17 4.05 0 0 0
21/10/2013
4.08
 100,440 4.08 4.14 4.08 0 0 0
18/10/2013
4.08
 145,410 4.11 4.11 4.05 0 0 0
17/10/2013
4.11
 473,800 3.89 4.14 3.89 0 0 0
16/10/2013
3.89
 53,850 3.89 3.92 3.86 0 0 0
15/10/2013
3.89
 39,400 3.89 3.92 3.86 0 0 0
14/10/2013
3.89
 32,580 3.89 3.92 3.86 0 0 0
11/10/2013
3.89
 49,950 3.92 3.92 3.86 1,520 20,000 -0.2
10/10/2013
3.92
 72,990 3.89 3.92 3.86 0 0 0
09/10/2013
3.89
 21,960 3.89 3.89 3.86 100 0 0.0
08/10/2013
3.89
 98,610 3.86 3.89 3.83 0 0 0
07/10/2013
3.86
 79,530 3.86 3.89 3.83 3,400 0 0.0
04/10/2013
3.86
 31,110 3.86 3.89 3.86 0 0 0
03/10/2013
3.86
 35,420 3.92 3.92 3.83 0 10,000 -0.1
02/10/2013
3.92
 41,450 3.89 3.92 3.86 0 0 0
01/10/2013
3.89
 56,920 3.89 3.92 3.83 0 0 0
30/09/2013
3.89
 13,750 3.89 3.92 3.86 100 0 0.0
27/09/2013
3.89
 11,850 3.89 3.92 3.86 0 0 0
26/09/2013
3.89
 29,300 3.92 3.92 3.86 0 0 0
25/09/2013
3.92
 33,790 3.86 3.92 3.80 0 0 0
24/09/2013
3.86
 25,190 3.83 3.89 3.80 0 0 0
23/09/2013
3.83
 54,780 3.83 3.86 3.77 0 0 0
20/09/2013
3.83
 39,380 3.80 3.83 3.77 0 0 0
19/09/2013
3.80
 8,320 3.80 3.83 3.80 0 0 0
18/09/2013
3.80
 11,360 3.80 3.86 3.77 2,000 0 0.0
17/09/2013
3.80
 7,210 3.80 3.83 3.80 0 0 0
16/09/2013
3.80
 33,960 3.86 3.86 3.80 0 0 0
13/09/2013
3.86
 23,410 3.86 3.86 3.80 1,300 0 0.0
12/09/2013
3.86
 1,520 3.83 3.86 3.83 0 0 0
11/09/2013
3.83
 28,870 3.83 3.83 3.83 0 0 0
10/09/2013
3.83
 36,030 3.77 3.83 3.73 3,000 0 0.0
09/09/2013
3.77
 39,860 3.86 3.86 3.77 0 0 0
06/09/2013
3.86
 55,460 3.83 3.89 3.83 0 0 0
05/09/2013
3.83
 21,590 3.80 3.83 3.77 0 0 0
04/09/2013
3.80
 46,130 3.86 3.92 3.77 0 0 0
03/09/2013
3.86
 14,510 3.92 3.95 3.86 0 0 0
30/08/2013
3.92
 39,120 3.83 3.92 3.83 0 0 0
29/08/2013
3.83
 66,310 3.86 3.89 3.80 0 0 0
28/08/2013
3.86
 97,270 3.95 3.95 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |