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)
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
03/04/2013
3.10
 94,390 3.10 3.10 3.07 0 0 0
02/04/2013
3.10
 109,620 3.04 3.15 3.04 0 810 -0.0
01/04/2013
3.04
 42,570 3.01 3.10 3.01 0 0 0
29/03/2013
3.01
 47,410 3.01 3.04 2.98 0 0 0
28/03/2013
3.01
 70,690 3.04 3.07 3.01 0 0 0
27/03/2013
3.04
 20,100 3.04 3.07 3.01 0 0 0
26/03/2013
3.04
 34,650 3.07 3.10 3.04 0 0 0
25/03/2013
3.07
 48,040 3.10 3.10 3.04 850 0 0.0
22/03/2013
3.10
 54,750 3.15 3.15 3.04 9,000 0 0.1
21/03/2013
3.15
 94,870 3.15 3.18 3.10 31,000 0 0.3
20/03/2013
3.15
 43,270 3.13 3.15 3.10 0 0 0
19/03/2013
3.13
 100,420 3.10 3.15 3.07 31,500 0 0.3
18/03/2013
3.10
 81,810 2.98 3.18 2.95 27,000 0 0.3
15/03/2013
2.98
 50,270 2.95 3.01 2.95 16,500 0 0.2
14/03/2013
2.95
 88,780 2.95 2.98 2.89 0 0 0
13/03/2013
2.95
 39,920 3.01 3.04 2.95 0 0 0
12/03/2013
3.01
 28,970 3.01 3.01 2.95 0 0 0
11/03/2013
3.01
 56,590 2.92 3.01 2.89 0 0 0
08/03/2013
2.92
 28,800 2.89 2.92 2.87 0 0 0
07/03/2013
2.89
 22,580 2.92 2.92 2.89 0 0 0
06/03/2013
2.92
 16,890 2.81 2.92 2.84 0 0 0
05/03/2013
2.81
 120,670 2.89 2.89 2.78 0 0 0
04/03/2013
2.89
 154,300 3.01 3.01 2.84 0 0 0
01/03/2013
3.01
 17,110 3.01 3.04 2.98 40 0 0.0
28/02/2013
3.01
 14,200 2.95 3.04 2.95 0 0 0
27/02/2013
2.95
 210,680 2.98 2.98 2.89 0 0 0
26/02/2013
2.98
 209,190 3.15 3.15 2.98 0 0 0
25/02/2013
3.15
 158,920 3.21 3.21 3.10 100 0 0.0
22/02/2013
3.21
 158,510 3.15 3.36 3.07 0 0 0
21/02/2013
3.15
 670,340 3.21 3.42 3.15 0 0 0
20/02/2013
3.21
 402,300 3.01 3.21 3.01 60,000 0 0.6
19/02/2013
3.01
 211,080 2.98 3.07 2.95 5,000 0 0.1
18/02/2013
2.98
 276,840 2.81 2.98 2.87 30,000 0 0.3
08/02/2013
2.81
 112,080 2.75 2.81 2.72 34,270 0 0.3
07/02/2013
2.75
 23,680 2.75 2.78 2.75 0 0 0
06/02/2013
2.75
 96,750 2.66 2.75 2.63 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |