CTCP Điện lực Khánh Hòa (khp)

10.40
0.05
(0.48%)
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
(2026-03-30) 		-0.35 -3.27% 500,100 -200 0
10.25
10.75
10.40
2 tháng
(2026-03-02) 		-1.25 -10.78% 890,600 -200 0
10.25
11.60
10.40
3 tháng
(2026-01-29) 		-1.55 -13.03% 1,126,500 -500 -0.0
10.25
12.10
10.40
6 tháng
(2025-10-31) 		-2.45 -19.14% 2,462,900 -1,700 -0.0
10.25
12.95
10.40
12 tháng
(2025-05-05) 		0.87 9.19% 17,704,500 -27,100 -0.3
9.48
13.40
10.40
24 tháng
(2024-05-09) 		1.75 20.31% 74,746,400 -52,272 -0.6
8.60
14.74
10.40
36 tháng
(2023-05-15) 		2.45 31.08% 101,462,700 -425,373 -4.2
7.61
14.74
10.40
60 tháng
(2021-05-25) 		5.38 108.26% 248,724,000 -4,112,409 -42.8
4.68
19.23
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2007
4.72
 47,480 4.76 4.76 4.61 0 0 0
14/11/2007
4.76
 49,040 4.54 4.76 4.66 850 500 0
13/11/2007
4.54
 64,840 4.78 4.78 4.54 2,880 0 0
12/11/2007
4.78
 60,010 5.01 5.01 4.78 90 0 0
09/11/2007
5.01
 74,810 5.26 5.26 5.01 3,100 0 0
08/11/2007
5.26
 119,000 5.01 5.26 5.13 2,500 100 0
07/11/2007
5.01
 260,860 5.11 5.11 4.86 5,000 0 0
06/11/2007
5.11
 157,480 5.37 5.37 5.11 14,670 0 0
05/11/2007
5.37
 422,680 5.12 5.37 5.37 2,940 0 0
02/11/2007
5.12
 60,850 4.88 5.12 5.12 0 0 0
01/11/2007
4.88
 54,150 4.65 4.88 4.88 0 0 0
31/10/2007
4.65
 60,730 4.44 4.65 4.65 0 0 0
30/10/2007
4.44
 145,300 4.23 4.44 4.27 3,670 5,930 0
29/10/2007
4.23
 45,870 4.25 4.38 4.23 0 60 0
26/10/2007
4.25
 62,120 4.24 4.32 4.10 4,950 0 0
25/10/2007
4.24
 22,480 4.23 4.32 4.24 500 0 0
24/10/2007
4.23
 17,000 4.22 4.32 4.19 0 2,380 0
23/10/2007
4.22
 10,150 4.31 4.31 4.21 0 1,780 0
22/10/2007
4.31
 19,010 4.32 4.37 4.27 500 0 0
19/10/2007
4.32
 21,580 4.21 4.32 4.16 0 0 0
18/10/2007
4.21
 62,240 4.38 4.44 4.21 0 0 0
17/10/2007
4.38
 60,950 4.33 4.41 4.35 0 0 0
16/10/2007
4.33
 49,830 4.41 4.41 4.32 400 0 0
15/10/2007
4.41
 40,610 4.36 4.44 4.36 0 0 0
12/10/2007
4.36
 46,780 4.37 4.37 4.32 0 930 0
11/10/2007
4.37
 78,150 4.37 4.38 4.37 0 27,900 0
10/10/2007
4.37
 48,600 4.37 4.38 4.32 0 10,000 0
09/10/2007
4.37
 42,630 4.37 4.38 4.32 200 10,100 0
08/10/2007
4.37
 20,900 4.32 4.44 4.35 0 0 0
05/10/2007
4.32
 51,030 4.39 4.39 4.28 0 0 0
04/10/2007
4.39
 27,860 4.49 4.49 4.38 0 1,000 0
03/10/2007
4.49
 33,070 4.49 4.55 4.49 300 5,460 0
02/10/2007
4.49
 36,490 4.72 4.72 4.49 500 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |