CTCP Điện lực Khánh Hòa (khp)

9.60
-0.01
(-0.10%)
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
(2026-08-12) 		-0.25 -2.54% 126,300 0 0
9.59
9.89
9.60
2 tháng
(2026-07-13) 		-0.20 -2% 296,400 -1,700 0
9.22
9.89
9.60
3 tháng
(2026-06-15) 		0.29 3.11% 698,000 -2,700 0
9.22
9.89
9.60
6 tháng
(2026-03-16) 		-0.73 -7.02% 1,630,000 -5,548 0
9.18
10.34
9.60
12 tháng
(2025-09-16) 		-2.11 -18% 6,009,100 -17,248 -0.1
9.18
12.37
9.60
24 tháng
(2024-09-23) 		1.33 16.01% 62,718,900 -49,220 -0.5
8.13
13.61
9.60
36 tháng
(2023-09-27) 		2.01 26.43% 85,657,000 -342,021 -3.3
7.02
13.61
9.60
60 tháng
(2021-10-07) 		4.17 76.50% 238,001,400 -1,786,757 -27.0
4.69
17.75
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2007
4.72
 60,850 4.50 4.72 4.72 0 0 0
01/11/2007
4.50
 54,150 4.29 4.50 4.50 0 0 0
31/10/2007
4.29
 60,730 4.09 4.29 4.29 0 0 0
30/10/2007
4.09
 145,300 3.91 4.09 3.94 3,670 5,930 0
29/10/2007
3.91
 45,870 3.93 4.04 3.91 0 60 0
26/10/2007
3.93
 62,120 3.92 3.99 3.78 4,950 0 0
25/10/2007
3.92
 22,480 3.91 3.99 3.92 500 0 0
24/10/2007
3.91
 17,000 3.89 3.99 3.86 0 2,380 0
23/10/2007
3.89
 10,150 3.98 3.98 3.88 0 1,780 0
22/10/2007
3.98
 19,010 3.99 4.03 3.94 500 0 0
19/10/2007
3.99
 21,580 3.88 3.99 3.84 0 0 0
18/10/2007
3.88
 62,240 4.04 4.09 3.88 0 0 0
17/10/2007
4.04
 60,950 4.00 4.07 4.01 0 0 0
16/10/2007
4.00
 49,830 4.07 4.07 3.99 400 0 0
15/10/2007
4.07
 40,610 4.02 4.09 4.02 0 0 0
12/10/2007
4.02
 46,780 4.03 4.03 3.99 0 930 0
11/10/2007
4.03
 78,150 4.03 4.04 4.03 0 27,900 0
10/10/2007
4.03
 48,600 4.03 4.04 3.99 0 10,000 0
09/10/2007
4.03
 42,630 4.03 4.04 3.99 200 10,100 0
08/10/2007
4.03
 20,900 3.99 4.09 4.01 0 0 0
05/10/2007
3.99
 51,030 4.05 4.05 3.95 0 0 0
04/10/2007
4.05
 27,860 4.15 4.15 4.04 0 1,000 0
03/10/2007
4.15
 33,070 4.15 4.20 4.15 300 5,460 0
02/10/2007
4.15
 36,490 4.36 4.36 4.15 500 0 0
01/10/2007
4.36
 54,750 4.20 4.36 4.22 26,000 0 0
28/09/2007
4.20
 58,730 4.09 4.20 4.09 25,200 0 0
27/09/2007
4.09
 59,900 4.15 4.15 4.02 35,200 0 0
26/09/2007
4.15
 61,980 4.02 4.20 4.09 27,000 4,980 0
25/09/2007
4.02
 64,230 3.83 4.02 3.83 25,000 0 0
24/09/2007
3.83
 51,780 3.83 3.83 3.80 33,600 0 0
21/09/2007
3.83
 80,450 3.78 3.88 3.78 30,930 0 0
20/09/2007
3.78
 47,020 3.68 3.83 3.73 25,000 0 0
19/09/2007: Cổ tức tiền mặt tỉ lệ: 4%
19/09/2007
3.68
 68,080 3.59 3.68 3.63 28,000 100 0
18/09/2007
3.59
 34,250 3.62 3.62 3.59 25,000 0 0
17/09/2007
3.62
 51,970 3.63 3.63 3.57 34,900 0 0
14/09/2007
3.59
 41,330 3.49 3.59 3.50 25,260 0 0
13/09/2007
3.49
 48,960 3.45 3.54 3.49 25,460 650 0
12/09/2007
3.45
 56,020 3.60 3.69 3.45 25,000 0 0
11/09/2007
3.60
 93,000 3.44 3.60 3.48 43,830 0 0
10/09/2007
3.44
 40,850 3.36 3.44 3.28 25,200 0 0
07/09/2007
3.36
 36,560 3.36 3.37 3.33 25,000 0 0
06/09/2007
3.36
 28,650 3.36 3.36 3.28 25,000 0 0
05/09/2007
3.36
 41,520 3.33 3.39 3.33 25,000 9,440 0
04/09/2007
3.33
 48,770 3.28 3.36 3.30 300 32,210 0
31/08/2007
3.28
 29,690 3.26 3.28 3.23 0 0 0
30/08/2007
3.26
 22,060 3.23 3.26 3.18 0 0 0
29/08/2007
3.23
 16,390 3.28 3.28 3.18 0 0 0
28/08/2007
3.28
 13,830 3.44 3.44 3.28 100 0 0
27/08/2007
3.44
 65,280 3.35 3.52 3.39 0 8,880 0
24/08/2007
3.35
 129,070 3.20 3.35 3.35 0 100,000 0
23/08/2007
3.20
 27,690 3.06 3.20 3.20 0 0 0
22/08/2007
3.06
 27,430 3.18 3.18 3.06 0 0 0
21/08/2007
3.18
 15,640 3.28 3.28 3.18 0 0 0
20/08/2007
3.28
 7,380 3.28 3.28 3.23 50 0 0
17/08/2007
3.28
 5,690 3.28 3.28 3.28 0 0 0
16/08/2007
3.28
 20,640 3.33 3.33 3.28 0 0 0
15/08/2007
3.33
 9,840 3.40 3.40 3.28 0 0 0
14/08/2007
3.40
 22,270 3.39 3.44 3.39 0 0 0
13/08/2007
3.39
 50,690 3.51 3.51 3.39 20 7,250 0
10/08/2007
3.51
 9,000 3.59 3.59 3.51 0 750 0
09/08/2007
3.59
 11,500 3.55 3.59 3.52 100 0 0
08/08/2007
3.55
 2,300 3.59 3.59 3.52 0 0 0
07/08/2007
3.59
 9,280 3.55 3.59 3.49 100 0 0
06/08/2007
3.55
 29,560 3.69 3.69 3.55 20,020 4,000 0
03/08/2007
3.69
 23,150 3.80 3.80 3.69 20,320 0 0
02/08/2007
3.80
 25,490 3.74 3.80 3.67 20,010 0 0
01/08/2007
3.74
 22,110 3.69 3.74 3.69 20,000 0 0
31/07/2007
3.69
 35,520 3.64 3.69 3.57 33,540 0 0
30/07/2007
3.64
 25,800 3.73 3.73 3.60 0 0 0
27/07/2007
3.73
 29,390 3.72 3.74 3.73 20,000 0 0
26/07/2007
3.72
 28,200 3.80 3.80 3.72 20,000 20,000 0
25/07/2007
3.80
 41,580 3.80 3.80 3.74 33,260 15,000 0
24/07/2007
3.80
 36,230 3.80 3.80 3.70 20,000 50 0
23/07/2007
3.80
 38,680 3.85 3.85 3.80 20,000 10,000 0
20/07/2007
3.85
 40,610 3.80 3.85 3.80 6,870 11,000 0
19/07/2007
3.80
 25,250 3.74 3.80 3.71 19,450 0 0
18/07/2007
3.74
 30,890 3.69 3.74 3.69 20,000 0 0
17/07/2007
3.69
 30,290 3.69 3.69 3.69 13,630 2,800 0
16/07/2007
3.69
 35,200 3.80 3.80 3.69 23,500 200 0
13/07/2007
3.80
 31,390 3.81 3.81 3.80 20,000 0 0
12/07/2007
3.81
 23,780 3.85 3.86 3.81 20,000 0 0
11/07/2007
3.85
 26,700 3.85 3.90 3.85 20,000 0 0
10/07/2007
3.85
 23,040 3.70 3.85 3.80 19,190 0 0
09/07/2007
3.70
 21,660 3.68 3.73 3.68 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
3.68
 21,060 3.51 3.68 3.49 16,510 0 0
05/07/2007
3.51
 62,870 3.56 3.56 3.46 10,100 0 0
04/07/2007
3.56
 43,780 3.46 3.56 3.37 12,360 0 0
03/07/2007
3.46
 30,520 3.60 3.60 3.46 15,000 0 0
02/07/2007
3.60
 30,400 3.78 3.78 3.60 350 0 0
29/06/2007
3.78
 66,250 3.71 3.85 3.75 10,800 0 0
28/06/2007
3.71
 14,120 3.75 3.75 3.70 0 3,000 0
27/06/2007
3.75
 22,900 3.85 3.85 3.75 0 0 0
26/06/2007
3.85
 66,090 3.85 3.85 3.85 45,000 17,830 0
25/06/2007
3.85
 51,500 3.85 3.85 3.85 45,000 0 0
22/06/2007
3.85
 63,310 3.85 3.85 3.85 45,250 35,250 0
21/06/2007
3.85
 69,950 3.84 3.86 3.85 45,000 40,000 0
20/06/2007
3.84
 72,520 3.85 3.89 3.84 45,000 31,110 0
19/06/2007
3.85
 70,980 3.85 3.89 3.85 45,000 26,760 0
18/06/2007
3.85
 66,080 3.89 3.89 3.85 45,500 41,880 0
15/06/2007
3.89
 64,630 3.83 3.89 3.85 45,000 26,000 0

Chính sách bảo mật | Điều khoản sử dụng |