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)
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
08/07/2013
3.86
 29,770 3.89 3.89 3.86 12,050 0 0.1
05/07/2013
3.89
 83,590 3.92 3.95 3.89 0 0 0
04/07/2013
3.92
 112,280 3.89 3.95 3.86 0 3,000 -0.0
03/07/2013
3.89
 129,910 3.86 3.92 3.83 0 11,000 -0.1
02/07/2013
3.86
 197,650 3.77 3.86 3.77 1,200 0 0.0
01/07/2013
3.77
 74,580 3.80 3.80 3.70 3,200 0 0.0
28/06/2013
3.80
 46,610 3.80 3.83 3.77 0 0 0
27/06/2013
3.80
 19,990 3.77 3.80 3.77 4,800 0 0.1
26/06/2013
3.77
 65,060 3.73 3.77 3.70 5,000 10,000 -0.1
25/06/2013
3.73
 216,290 3.80 3.80 3.64 3,030 0 0.0
24/06/2013
3.80
 76,960 3.86 3.89 3.77 2,000 10,000 -0.1
21/06/2013
3.86
 217,480 3.83 3.89 3.77 109,410 0 1.3
20/06/2013
3.83
 167,020 3.86 3.86 3.80 55,270 0 0.7
19/06/2013
3.86
 98,710 3.80 3.89 3.80 11,030 0 0.1
18/06/2013
3.80
 119,780 3.77 3.83 3.70 25,790 0 0.3
17/06/2013
3.77
 145,960 3.89 3.89 3.77 10,000 0 0.1
14/06/2013
3.89
 121,740 3.95 3.98 3.86 3,000 0 0.0
13/06/2013
3.95
 234,390 3.92 3.95 3.89 68,760 0 0.9
12/06/2013
3.92
 146,590 3.95 4.02 3.92 0 0 0
11/06/2013
3.95
 203,130 3.98 4.05 3.95 0 0 0
10/06/2013
3.98
 271,020 4.11 4.11 3.95 0 0 0
07/06/2013
4.11
 285,680 4.17 4.24 4.08 65,360 0 0.9
06/06/2013
4.17
 356,200 4.08 4.24 4.08 4,600 0 0.1
05/06/2013
4.08
 485,030 3.83 4.08 3.83 75,890 0 1.0
04/06/2013
3.83
 380,970 3.92 4.02 3.83 0 0 0
03/06/2013
3.92
 331,800 4.05 4.08 3.92 0 0 0
31/05/2013
4.05
 310,160 4.08 4.14 3.98 0 0 0
30/05/2013
4.08
 749,650 4.14 4.14 3.98 0 0 0
29/05/2013
4.14
 730,560 4.20 4.27 4.08 0 100 -0.0
28/05/2013
4.20
 849,770 3.95 4.20 3.92 950 19,650 -0.2
27/05/2013
3.95
 438,810 3.77 3.98 3.77 0 0 0
24/05/2013
3.77
 946,660 3.64 3.89 3.61 0 0 0
23/05/2013
3.64
 560,170 3.55 3.77 3.45 200 1,400 -0.0
22/05/2013
3.55
 302,700 3.42 3.55 3.39 1,500 3,900 -0.0
21/05/2013
3.42
 394,470 3.36 3.45 3.29 35,220 0 0.4
20/05/2013
3.36
 124,440 3.29 3.36 3.29 14,810 0 0.2
17/05/2013
3.29
 99,710 3.26 3.29 3.20 42,550 0 0.4
16/05/2013
3.26
 125,800 3.20 3.29 3.20 0 35,600 -0.4
15/05/2013
3.20
 197,410 3.33 3.33 3.17 3,900 64,400 -0.6
14/05/2013
3.33
 213,360 3.36 3.36 3.29 101,130 0 1.1
13/05/2013: Cổ tức tiền mặt tỉ lệ: 9%
13/05/2013
3.36
 349,050 3.36 3.58 3.36 2,000 5,000 -0.0
10/05/2013
3.36
 270,250 3.42 3.42 3.36 0 10,000 -0.1
09/05/2013
3.42
 187,880 3.39 3.42 3.36 0 0 0
08/05/2013
3.39
 180,990 3.39 3.42 3.36 27,000 0 0.3
07/05/2013
3.39
 327,300 3.42 3.44 3.39 0 0 0
06/05/2013
3.42
 343,620 3.39 3.47 3.39 0 4,100 -0.0
03/05/2013
3.39
 585,430 3.27 3.47 3.30 85,550 0 1.0
02/05/2013
3.27
 116,630 3.27 3.30 3.27 500 0 0.0
26/04/2013
3.27
 76,860 3.30 3.30 3.27 0 0 0
25/04/2013
3.30
 89,110 3.30 3.33 3.27 0 0 0
24/04/2013
3.30
 190,580 3.30 3.33 3.27 0 0 0
23/04/2013
3.30
 109,710 3.27 3.33 3.30 5,000 0 0.1
22/04/2013
3.27
 278,000 3.18 3.30 3.21 97,870 0 1.1
18/04/2013
3.18
 86,260 3.18 3.18 3.15 0 0 0
17/04/2013
3.18
 101,670 3.18 3.24 3.18 0 0 0
16/04/2013
3.18
 123,230 3.15 3.24 3.10 0 0 0
15/04/2013
3.15
 186,460 3.18 3.21 3.10 0 0 0
12/04/2013
3.18
 213,400 3.24 3.33 3.15 0 0 0
11/04/2013
3.24
 180,510 3.30 3.33 3.21 100 0 0.0
10/04/2013
3.30
 277,000 3.42 3.42 3.30 0 0 0
09/04/2013
3.42
 166,510 3.39 3.42 3.27 36,000 0 0.4
08/04/2013
3.39
 247,300 3.33 3.47 3.33 54,000 0 0.6
05/04/2013
3.33
 362,860 3.13 3.33 3.13 0 0 0
04/04/2013
3.13
 165,840 3.10 3.13 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |