CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
3.95
 10,260 3.98 3.98 3.92 0 0 0
26/08/2013
3.98
 26,400 3.98 3.98 3.92 200 10,800 -0.1
23/08/2013
3.98
 149,010 3.98 3.98 3.92 85,700 25,000 0.8
22/08/2013
3.98
 74,250 3.98 4.02 3.95 34,300 0 0.4
21/08/2013
3.98
 39,140 3.98 4.02 3.95 0 0 0
20/08/2013
3.98
 49,430 4.02 4.02 3.98 0 0 0
19/08/2013
4.02
 56,020 3.98 4.05 4.02 0 0 0
16/08/2013
3.98
 121,550 3.98 4.02 3.95 58,000 0 0.7
15/08/2013
3.98
 51,580 3.95 3.98 3.89 3,650 0 0.0
14/08/2013
3.95
 41,500 3.92 3.95 3.86 7,330 0 0.1
13/08/2013
3.92
 18,810 3.98 3.98 3.92 0 0 0
12/08/2013
3.98
 24,960 4.02 4.02 3.89 4,890 0 0.1
09/08/2013
4.02
 70,640 4.02 4.05 3.98 10,000 0 0.1
08/08/2013
4.02
 57,750 4.02 4.02 3.98 4,110 0 0.1
07/08/2013
4.02
 140,230 4.02 4.05 3.98 63,600 0 0.8
06/08/2013
4.02
 72,120 3.98 4.02 3.95 14,000 0 0.2
05/08/2013
3.98
 44,220 3.98 4.02 3.98 27,000 0 0.3
02/08/2013
3.98
 47,520 4.02 4.05 3.98 20,000 1,080 0.2
01/08/2013
4.02
 138,080 3.92 4.02 3.95 0 0 0
31/07/2013
3.92
 29,830 3.89 3.92 3.86 0 0 0
30/07/2013
3.89
 48,540 3.86 3.89 3.86 0 0 0
29/07/2013
3.86
 92,890 3.95 3.95 3.80 0 1,000 -0.0
26/07/2013
3.95
 78,540 3.98 3.98 3.92 0 4,230 -0.1
25/07/2013
3.98
 111,640 4.02 4.05 3.95 0 0 0
24/07/2013
4.02
 236,440 4.05 4.08 4.02 100,940 5,000 1.2
23/07/2013
4.05
 119,980 4.02 4.08 3.98 46,860 0 0.6
22/07/2013
4.02
 111,260 4.14 4.14 4.02 0 10,000 -0.1
19/07/2013
4.14
 143,700 4.08 4.17 4.08 1,000 0 0.0
18/07/2013
4.08
 143,790 4.14 4.17 4.08 0 0 0
17/07/2013
4.14
 118,590 4.11 4.17 4.08 2,500 8,000 -0.1
16/07/2013
4.11
 369,530 4.02 4.27 4.02 17,000 0 0.2
15/07/2013
4.02
 96,340 3.95 4.02 3.95 14,140 0 0.2
12/07/2013
3.95
 131,480 3.89 3.98 3.89 8,000 0 0.1
11/07/2013
3.89
 32,610 3.86 3.89 3.86 0 0 0
10/07/2013
3.86
 22,350 3.86 3.89 3.86 1,930 0 0.0
09/07/2013
3.86
 27,030 3.86 3.89 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |