CTCP Điện lực Khánh Hòa (khp)

11.25
0.15
(1.35%)
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
(2026-02-11) 		-0.75 -6.33% 449,500 -100 -0.0
10.50
11.85
11.25
2 tháng
(2026-01-12) 		-1 -8.26% 848,800 -400 -0.0
10.50
12.25
11.25
3 tháng
(2025-12-15) 		-1.40 -11.20% 999,500 -1,200 -0.0
10.50
12.60
11.25
6 tháng
(2025-09-15) 		-1.60 -12.60% 4,404,900 -11,700 -0.1
10.50
13.40
11.25
12 tháng
(2025-03-18) 		0.19 1.70% 21,119,400 -31,208 -0.4
8.81
13.40
11.25
24 tháng
(2024-03-25) 		2.47 28.61% 76,461,900 -58,672 -0.7
8.31
14.74
11.25
36 tháng
(2023-03-29) 		4.15 59.75% 104,416,800 -464,226 -4.5
6.95
14.74
11.25
60 tháng
(2021-04-08) 		5.64 103.13% 253,423,500 -5,339,609 -52.0
4.68
19.23
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2007
4.72
 54,750 4.55 4.72 4.57 26,000 0 0
28/09/2007
4.55
 58,730 4.44 4.55 4.44 25,200 0 0
27/09/2007
4.44
 59,900 4.49 4.49 4.36 35,200 0 0
26/09/2007
4.49
 61,980 4.36 4.55 4.44 27,000 4,980 0
25/09/2007
4.36
 64,230 4.15 4.36 4.15 25,000 0 0
24/09/2007
4.15
 51,780 4.15 4.15 4.12 33,600 0 0
21/09/2007
4.15
 80,450 4.10 4.21 4.10 30,930 0 0
20/09/2007
4.10
 47,020 3.99 4.15 4.04 25,000 0 0
19/09/2007: Cổ tức tiền mặt tỉ lệ: 4%
19/09/2007
3.99
 68,080 3.89 3.99 3.94 28,000 100 0
18/09/2007
3.89
 34,250 3.92 3.92 3.89 25,000 0 0
17/09/2007
3.92
 51,970 3.94 3.94 3.87 34,900 0 0
14/09/2007
3.89
 41,330 3.78 3.89 3.79 25,260 0 0
13/09/2007
3.78
 48,960 3.74 3.84 3.78 25,460 650 0
12/09/2007
3.74
 56,020 3.90 4.00 3.74 25,000 0 0
11/09/2007
3.90
 93,000 3.72 3.90 3.77 43,830 0 0
10/09/2007
3.72
 40,850 3.65 3.72 3.56 25,200 0 0
07/09/2007
3.65
 36,560 3.65 3.66 3.61 25,000 0 0
06/09/2007
3.65
 28,650 3.65 3.65 3.56 25,000 0 0
05/09/2007
3.65
 41,520 3.61 3.67 3.61 25,000 9,440 0
04/09/2007
3.61
 48,770 3.56 3.65 3.58 300 32,210 0
31/08/2007
3.56
 29,690 3.53 3.56 3.50 0 0 0
30/08/2007
3.53
 22,060 3.50 3.53 3.45 0 0 0
29/08/2007
3.50
 16,390 3.56 3.56 3.45 0 0 0
28/08/2007
3.56
 13,830 3.72 3.72 3.56 100 0 0
27/08/2007
3.72
 65,280 3.63 3.81 3.67 0 8,880 0
24/08/2007
3.63
 129,070 3.47 3.63 3.63 0 100,000 0
23/08/2007
3.47
 27,690 3.31 3.47 3.47 0 0 0
22/08/2007
3.31
 27,430 3.45 3.45 3.31 0 0 0
21/08/2007
3.45
 15,640 3.56 3.56 3.45 0 0 0
20/08/2007
3.56
 7,380 3.56 3.56 3.50 50 0 0
17/08/2007
3.56
 5,690 3.56 3.56 3.56 0 0 0
16/08/2007
3.56
 20,640 3.61 3.61 3.56 0 0 0
15/08/2007
3.61
 9,840 3.68 3.68 3.56 0 0 0
14/08/2007
3.68
 22,270 3.67 3.72 3.67 0 0 0
13/08/2007
3.67
 50,690 3.80 3.80 3.67 20 7,250 0
10/08/2007
3.80
 9,000 3.89 3.89 3.80 0 750 0
09/08/2007
3.89
 11,500 3.85 3.89 3.81 100 0 0
08/08/2007
3.85
 2,300 3.89 3.89 3.81 0 0 0
07/08/2007
3.89
 9,280 3.85 3.89 3.78 100 0 0
06/08/2007
3.85
 29,560 4.00 4.00 3.85 20,020 4,000 0
03/08/2007
4.00
 23,150 4.11 4.11 4.00 20,320 0 0
02/08/2007
4.11
 25,490 4.06 4.11 3.98 20,010 0 0
01/08/2007
4.06
 22,110 4.00 4.06 4.00 20,000 0 0
31/07/2007
4.00
 35,520 3.95 4.00 3.87 33,540 0 0
30/07/2007
3.95
 25,800 4.05 4.05 3.90 0 0 0
27/07/2007
4.05
 29,390 4.04 4.06 4.05 20,000 0 0
26/07/2007
4.04
 28,200 4.11 4.11 4.04 20,000 20,000 0
25/07/2007
4.11
 41,580 4.11 4.11 4.06 33,260 15,000 0
24/07/2007
4.11
 36,230 4.11 4.11 4.01 20,000 50 0
23/07/2007
4.11
 38,680 4.17 4.17 4.11 20,000 10,000 0
20/07/2007
4.17
 40,610 4.11 4.17 4.11 6,870 11,000 0
19/07/2007
4.11
 25,250 4.06 4.11 4.02 19,450 0 0
18/07/2007
4.06
 30,890 4.00 4.06 4.00 20,000 0 0
17/07/2007
4.00
 30,290 4.00 4.00 4.00 13,630 2,800 0
16/07/2007
4.00
 35,200 4.11 4.11 4.00 23,500 200 0
13/07/2007
4.11
 31,390 4.12 4.12 4.11 20,000 0 0
12/07/2007
4.12
 23,780 4.17 4.18 4.12 20,000 0 0
11/07/2007
4.17
 26,700 4.17 4.22 4.17 20,000 0 0
10/07/2007
4.17
 23,040 4.01 4.17 4.11 19,190 0 0
09/07/2007
4.01
 21,660 3.99 4.05 3.99 13,950 0 0
06/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 15/1 (Volume + 6.67%, Ratio=0.07)
06/07/2007
3.99
 21,060 3.80 3.99 3.78 16,510 0 0
05/07/2007
3.80
 62,870 3.86 3.86 3.75 10,100 0 0
04/07/2007
3.86
 43,780 3.75 3.86 3.65 12,360 0 0
03/07/2007
3.75
 30,520 3.90 3.90 3.75 15,000 0 0
02/07/2007
3.90
 30,400 4.10 4.10 3.90 350 0 0
29/06/2007
4.10
 66,250 4.02 4.17 4.06 10,800 0 0
28/06/2007
4.02
 14,120 4.06 4.06 4.01 0 3,000 0
27/06/2007
4.06
 22,900 4.17 4.17 4.06 0 0 0
26/06/2007
4.17
 66,090 4.17 4.17 4.17 45,000 17,830 0
25/06/2007
4.17
 51,500 4.17 4.17 4.17 45,000 0 0
22/06/2007
4.17
 63,310 4.17 4.17 4.17 45,250 35,250 0
21/06/2007
4.17
 69,950 4.16 4.18 4.17 45,000 40,000 0
20/06/2007
4.16
 72,520 4.17 4.22 4.16 45,000 31,110 0
19/06/2007
4.17
 70,980 4.17 4.22 4.17 45,000 26,760 0
18/06/2007
4.17
 66,080 4.22 4.22 4.17 45,500 41,880 0
15/06/2007
4.22
 64,630 4.15 4.22 4.17 45,000 26,000 0
14/06/2007
4.15
 33,710 4.15 4.22 4.15 20,000 16,430 0
13/06/2007
4.15
 42,280 4.15 4.17 4.15 18,720 25,100 0
12/06/2007
4.15
 30,680 4.13 4.15 4.09 1,200 7,000 0
11/06/2007
4.13
 23,280 4.19 4.19 4.12 200 150 0
08/06/2007
4.19
 66,960 4.27 4.27 4.19 7,000 30,960 0
07/06/2007
4.27
 119,050 4.17 4.38 4.22 10,580 97,850 0
06/06/2007
4.17
 95,030 4.22 4.22 4.06 15,990 55,000 0
05/06/2007
4.22
 48,640 4.38 4.38 4.22 0 0 0
04/06/2007
4.38
 30,740 4.59 4.59 4.38 0 0 0
01/06/2007
4.59
 50,390 4.79 4.79 4.59 3,200 1,000 0
31/05/2007
4.79
 186,580 4.83 4.90 4.79 2,000 21,190 0
30/05/2007
4.83
 204,290 4.60 4.83 4.83 6,000 29,000 0
29/05/2007
4.60
 73,950 4.38 4.60 4.60 0 11,800 0
28/05/2007
4.38
 73,310 4.37 4.38 4.37 1,200 10,000 0
25/05/2007
4.37
 55,260 4.19 4.37 4.19 0 1,010 0
24/05/2007
4.19
 93,430 4.26 4.47 4.19 14,360 0 0
23/05/2007
4.26
 104,850 4.06 4.26 4.17 11,420 11,000 0
22/05/2007
4.06
 47,170 4.06 4.06 4.06 1,000 0 0
21/05/2007
4.06
 37,820 4.06 4.06 4.02 6,000 1,000 0
18/05/2007
4.06
 47,080 4.06 4.06 3.97 23,610 3,000 0
17/05/2007
4.06
 21,950 4.06 4.06 4.06 2,500 0 0
16/05/2007
4.06
 13,460 4.14 4.14 3.96 5,000 2,000 0
15/05/2007
4.14
 38,470 4.12 4.17 4.14 0 0 0
14/05/2007
4.12
 30,950 4.06 4.17 4.06 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |