CTCP Điện lực Khánh Hòa (khp)

9.61
-0.02
(-0.21%)
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
(2026-06-29) 		-0.27 -2.73% 241,000 -1,000 0
9.50
10.15
9.63
2 tháng
(2026-05-29) 		0.13 1.32% 582,700 -2,000 0
9.50
10.15
9.63
3 tháng
(2026-04-29) 		-0.26 -2.58% 869,500 -4,648 0
9.46
10.15
9.63
6 tháng
(2026-01-29) 		-1.68 -14.86% 1,986,600 -5,148 -0.0
9.46
11.50
9.63
12 tháng
(2025-08-04) 		-2.25 -18.95% 7,697,900 -17,348 -0.2
9.46
12.74
9.63
24 tháng
(2024-08-07) 		1 11.59% 64,004,800 -48,520 -0.5
8.37
14.01
9.63
36 tháng
(2023-08-14) 		1.04 12.14% 88,902,500 -353,921 -3.4
7.23
14.01
9.63
60 tháng
(2021-08-23) 		5.03 109.15% 244,120,700 -2,976,457 -35.2
4.56
18.28
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2007
3.95
 80,450 3.89 4.00 3.89 30,930 0 0
20/09/2007
3.89
 47,020 3.80 3.95 3.84 25,000 0 0
19/09/2007: Cổ tức tiền mặt tỉ lệ: 4%
19/09/2007
3.80
 68,080 3.70 3.80 3.74 28,000 100 0
18/09/2007
3.70
 34,250 3.73 3.73 3.70 25,000 0 0
17/09/2007
3.73
 51,970 3.74 3.74 3.68 34,900 0 0
14/09/2007
3.70
 41,330 3.59 3.70 3.60 25,260 0 0
13/09/2007
3.59
 48,960 3.55 3.65 3.59 25,460 650 0
12/09/2007
3.55
 56,020 3.71 3.80 3.55 25,000 0 0
11/09/2007
3.71
 93,000 3.54 3.71 3.58 43,830 0 0
10/09/2007
3.54
 40,850 3.47 3.54 3.38 25,200 0 0
07/09/2007
3.47
 36,560 3.47 3.48 3.43 25,000 0 0
06/09/2007
3.47
 28,650 3.47 3.47 3.38 25,000 0 0
05/09/2007
3.47
 41,520 3.43 3.49 3.43 25,000 9,440 0
04/09/2007
3.43
 48,770 3.38 3.47 3.40 300 32,210 0
31/08/2007
3.38
 29,690 3.36 3.38 3.33 0 0 0
30/08/2007
3.36
 22,060 3.33 3.36 3.28 0 0 0
29/08/2007
3.33
 16,390 3.38 3.38 3.28 0 0 0
28/08/2007
3.38
 13,830 3.54 3.54 3.38 100 0 0
27/08/2007
3.54
 65,280 3.46 3.62 3.49 0 8,880 0
24/08/2007
3.46
 129,070 3.30 3.46 3.46 0 100,000 0
23/08/2007
3.30
 27,690 3.15 3.30 3.30 0 0 0
22/08/2007
3.15
 27,430 3.28 3.28 3.15 0 0 0
21/08/2007
3.28
 15,640 3.38 3.38 3.28 0 0 0
20/08/2007
3.38
 7,380 3.38 3.38 3.33 50 0 0
17/08/2007
3.38
 5,690 3.38 3.38 3.38 0 0 0
16/08/2007
3.38
 20,640 3.43 3.43 3.38 0 0 0
15/08/2007
3.43
 9,840 3.50 3.50 3.38 0 0 0
14/08/2007
3.50
 22,270 3.49 3.54 3.49 0 0 0
13/08/2007
3.49
 50,690 3.61 3.61 3.49 20 7,250 0
10/08/2007
3.61
 9,000 3.70 3.70 3.61 0 750 0
09/08/2007
3.70
 11,500 3.66 3.70 3.62 100 0 0
08/08/2007
3.66
 2,300 3.70 3.70 3.62 0 0 0
07/08/2007
3.70
 9,280 3.66 3.70 3.59 100 0 0
06/08/2007
3.66
 29,560 3.80 3.80 3.66 20,020 4,000 0
03/08/2007
3.80
 23,150 3.91 3.91 3.80 20,320 0 0
02/08/2007
3.91
 25,490 3.86 3.91 3.78 20,010 0 0
01/08/2007
3.86
 22,110 3.80 3.86 3.80 20,000 0 0
31/07/2007
3.80
 35,520 3.75 3.80 3.68 33,540 0 0
30/07/2007
3.75
 25,800 3.85 3.85 3.71 0 0 0
27/07/2007
3.85
 29,390 3.84 3.86 3.85 20,000 0 0
26/07/2007
3.84
 28,200 3.91 3.91 3.84 20,000 20,000 0
25/07/2007
3.91
 41,580 3.91 3.91 3.86 33,260 15,000 0
24/07/2007
3.91
 36,230 3.91 3.91 3.81 20,000 50 0
23/07/2007
3.91
 38,680 3.96 3.96 3.91 20,000 10,000 0
20/07/2007
3.96
 40,610 3.91 3.96 3.91 6,870 11,000 0
19/07/2007
3.91
 25,250 3.86 3.91 3.82 19,450 0 0
18/07/2007
3.86
 30,890 3.80 3.86 3.80 20,000 0 0
17/07/2007
3.80
 30,290 3.80 3.80 3.80 13,630 2,800 0
16/07/2007
3.80
 35,200 3.91 3.91 3.80 23,500 200 0
13/07/2007
3.91
 31,390 3.92 3.92 3.91 20,000 0 0
12/07/2007
3.92
 23,780 3.96 3.97 3.92 20,000 0 0
11/07/2007
3.96
 26,700 3.96 4.02 3.96 20,000 0 0
10/07/2007
3.96
 23,040 3.81 3.96 3.91 19,190 0 0
09/07/2007
3.81
 21,660 3.79 3.85 3.79 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
3.79
 21,060 3.62 3.79 3.59 16,510 0 0
05/07/2007
3.62
 62,870 3.67 3.67 3.57 10,100 0 0
04/07/2007
3.67
 43,780 3.57 3.67 3.47 12,360 0 0
03/07/2007
3.57
 30,520 3.70 3.70 3.57 15,000 0 0
02/07/2007
3.70
 30,400 3.89 3.89 3.70 350 0 0
29/06/2007
3.89
 66,250 3.82 3.96 3.86 10,800 0 0
28/06/2007
3.82
 14,120 3.86 3.86 3.81 0 3,000 0
27/06/2007
3.86
 22,900 3.96 3.96 3.86 0 0 0
26/06/2007
3.96
 66,090 3.96 3.96 3.96 45,000 17,830 0
25/06/2007
3.96
 51,500 3.96 3.96 3.96 45,000 0 0
22/06/2007
3.96
 63,310 3.96 3.96 3.96 45,250 35,250 0
21/06/2007
3.96
 69,950 3.95 3.97 3.96 45,000 40,000 0
20/06/2007
3.95
 72,520 3.96 4.01 3.95 45,000 31,110 0
19/06/2007
3.96
 70,980 3.96 4.01 3.96 45,000 26,760 0
18/06/2007
3.96
 66,080 4.01 4.01 3.96 45,500 41,880 0
15/06/2007
4.01
 64,630 3.94 4.01 3.96 45,000 26,000 0
14/06/2007
3.94
 33,710 3.94 4.01 3.94 20,000 16,430 0
13/06/2007
3.94
 42,280 3.94 3.96 3.94 18,720 25,100 0
12/06/2007
3.94
 30,680 3.92 3.94 3.88 1,200 7,000 0
11/06/2007
3.92
 23,280 3.98 3.98 3.91 200 150 0
08/06/2007
3.98
 66,960 4.06 4.06 3.98 7,000 30,960 0
07/06/2007
4.06
 119,050 3.96 4.16 4.01 10,580 97,850 0
06/06/2007
3.96
 95,030 4.01 4.01 3.86 15,990 55,000 0
05/06/2007
4.01
 48,640 4.16 4.16 4.01 0 0 0
04/06/2007
4.16
 30,740 4.36 4.36 4.16 0 0 0
01/06/2007
4.36
 50,390 4.56 4.56 4.36 3,200 1,000 0
31/05/2007
4.56
 186,580 4.59 4.66 4.56 2,000 21,190 0
30/05/2007
4.59
 204,290 4.37 4.59 4.59 6,000 29,000 0
29/05/2007
4.37
 73,950 4.16 4.37 4.37 0 11,800 0
28/05/2007
4.16
 73,310 4.15 4.16 4.15 1,200 10,000 0
25/05/2007
4.15
 55,260 3.98 4.15 3.98 0 1,010 0
24/05/2007
3.98
 93,430 4.05 4.25 3.98 14,360 0 0
23/05/2007
4.05
 104,850 3.86 4.05 3.96 11,420 11,000 0
22/05/2007
3.86
 47,170 3.86 3.86 3.86 1,000 0 0
21/05/2007
3.86
 37,820 3.86 3.86 3.82 6,000 1,000 0
18/05/2007
3.86
 47,080 3.86 3.86 3.77 23,610 3,000 0
17/05/2007
3.86
 21,950 3.86 3.86 3.86 2,500 0 0
16/05/2007
3.86
 13,460 3.93 3.93 3.76 5,000 2,000 0
15/05/2007
3.93
 38,470 3.91 3.96 3.93 0 0 0
14/05/2007
3.91
 30,950 3.86 3.96 3.86 1,000 0 0
11/05/2007
3.86
 29,270 3.81 3.86 3.81 2,000 0 0
10/05/2007
3.81
 16,700 3.87 3.87 3.80 7,790 0 0
09/05/2007
3.87
 33,660 3.97 3.97 3.87 12,300 6,000 0
08/05/2007
3.97
 39,460 3.86 4.01 3.96 6,000 300 0
07/05/2007
3.86
 22,460 3.76 3.86 3.76 5,000 0 0
04/05/2007
3.76
 16,640 3.86 3.86 3.76 5,000 100 0

Chính sách bảo mật | Điều khoản sử dụng |