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)
10/03/2014
4.31
 81,310 4.34 4.34 4.24 0 0 0
07/03/2014
4.34
 117,490 4.31 4.44 4.34 19,900 0 0.3
06/03/2014
4.31
 278,590 4.21 4.44 4.21 0 0 0
05/03/2014
4.21
 83,050 4.24 4.24 4.18 0 2,000 -0.0
04/03/2014
4.24
 124,800 4.21 4.24 4.15 0 0 0
03/03/2014
4.21
 165,740 4.28 4.28 4.21 0 0 0
28/02/2014
4.28
 249,540 4.21 4.28 4.21 20,000 8,000 0.2
27/02/2014
4.21
 310,330 4.34 4.38 4.21 0 10,000 -0.1
26/02/2014
4.34
 178,000 4.34 4.38 4.24 23,500 300 0.3
25/02/2014
4.34
 67,200 4.24 4.38 4.24 0 10 -0.0
24/02/2014
4.24
 236,130 4.34 4.34 4.18 0 0 0
21/02/2014
4.34
 209,490 4.34 4.41 4.24 20,210 0 0.3
20/02/2014
4.34
 340,800 4.67 4.67 4.34 10,000 0 0.1
19/02/2014
4.67
 487,850 4.44 4.70 4.44 3,140 6,000 -0.0
18/02/2014
4.44
 585,600 4.41 4.47 4.38 0 0 0
17/02/2014
4.41
 190,490 4.34 4.41 4.31 19,900 0 0.3
14/02/2014
4.34
 202,260 4.44 4.54 4.34 34,500 0 0.5
13/02/2014
4.44
 451,760 4.41 4.64 4.41 5,000 11,700 -0.1
12/02/2014
4.41
 483,830 4.18 4.41 4.18 0 42,000 -0.5
11/02/2014
4.18
 134,380 4.11 4.18 4.11 0 0 0
10/02/2014
4.11
 90,510 4.11 4.15 4.08 0 0 0
07/02/2014
4.11
 119,360 4.11 4.21 4.11 0 20,000 -0.3
06/02/2014
4.11
 56,280 4.05 4.15 4.05 0 0 0
27/01/2014
4.05
 41,780 4.05 4.05 3.98 30,000 19,600 0.1
24/01/2014
4.05
 25,060 4.02 4.05 3.98 0 0 0
23/01/2014
4.02
 22,000 4.05 4.05 4.02 0 0 0
22/01/2014
4.05
 67,970 4.08 4.08 3.95 3,540 0 0.0
21/01/2014
4.08
 24,230 4.05 4.08 4.02 460 1,620 -0.0
20/01/2014
4.05
 66,720 4.08 4.11 4.05 1,000 5,000 -0.0
17/01/2014
4.08
 91,750 4.02 4.11 4.02 26,900 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |