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)
14/06/2007
3.83
 33,710 3.83 3.89 3.83 20,000 16,430 0
13/06/2007
3.83
 42,280 3.83 3.85 3.83 18,720 25,100 0
12/06/2007
3.83
 30,680 3.81 3.83 3.77 1,200 7,000 0
11/06/2007
3.81
 23,280 3.87 3.87 3.80 200 150 0
08/06/2007
3.87
 66,960 3.94 3.94 3.87 7,000 30,960 0
07/06/2007
3.94
 119,050 3.85 4.04 3.89 10,580 97,850 0
06/06/2007
3.85
 95,030 3.89 3.89 3.75 15,990 55,000 0
05/06/2007
3.89
 48,640 4.04 4.04 3.89 0 0 0
04/06/2007
4.04
 30,740 4.23 4.23 4.04 0 0 0
01/06/2007
4.23
 50,390 4.42 4.42 4.23 3,200 1,000 0
31/05/2007
4.42
 186,580 4.45 4.52 4.42 2,000 21,190 0
30/05/2007
4.45
 204,290 4.24 4.45 4.45 6,000 29,000 0
29/05/2007
4.24
 73,950 4.04 4.24 4.24 0 11,800 0
28/05/2007
4.04
 73,310 4.03 4.04 4.03 1,200 10,000 0
25/05/2007
4.03
 55,260 3.87 4.03 3.87 0 1,010 0
24/05/2007
3.87
 93,430 3.93 4.13 3.87 14,360 0 0
23/05/2007
3.93
 104,850 3.75 3.93 3.85 11,420 11,000 0
22/05/2007
3.75
 47,170 3.75 3.75 3.75 1,000 0 0
21/05/2007
3.75
 37,820 3.75 3.75 3.71 6,000 1,000 0
18/05/2007
3.75
 47,080 3.75 3.75 3.66 23,610 3,000 0
17/05/2007
3.75
 21,950 3.75 3.75 3.75 2,500 0 0
16/05/2007
3.75
 13,460 3.82 3.82 3.65 5,000 2,000 0
15/05/2007
3.82
 38,470 3.80 3.85 3.82 0 0 0
14/05/2007
3.80
 30,950 3.75 3.85 3.75 1,000 0 0
11/05/2007
3.75
 29,270 3.70 3.75 3.70 2,000 0 0
10/05/2007
3.70
 16,700 3.76 3.76 3.69 7,790 0 0
09/05/2007
3.76
 33,660 3.86 3.86 3.76 12,300 6,000 0
08/05/2007
3.86
 39,460 3.75 3.89 3.85 6,000 300 0
07/05/2007
3.75
 22,460 3.65 3.75 3.65 5,000 0 0
04/05/2007
3.65
 16,640 3.75 3.75 3.65 5,000 100 0
03/05/2007
3.75
 17,720 3.67 3.75 3.70 4,000 0 0
02/05/2007
3.67
 16,980 3.75 3.75 3.65 0 0 0
25/04/2007
3.75
 46,660 3.64 3.80 3.75 7,000 0 0
24/04/2007
3.64
 43,300 3.65 3.65 3.52 12,500 0 0
23/04/2007
3.65
 30,990 3.85 3.85 3.65 19,900 1,500 0
20/04/2007
3.85
 82,940 3.91 3.93 3.85 20,000 0 0
19/04/2007
3.91
 95,730 3.73 3.91 3.91 16,150 0 0
18/04/2007
3.73
 80,510 3.56 3.73 3.39 0 0 0
17/04/2007
3.56
 8,200 3.74 3.74 3.56 0 0 0
16/04/2007
3.74
 12,670 3.93 3.93 3.74 0 0 0
13/04/2007
3.93
 31,450 4.14 4.14 3.93 1,000 0 0
12/04/2007
4.14
 25,470 4.33 4.33 4.14 0 300 0
11/04/2007
4.33
 26,660 4.38 4.38 4.23 0 0 0
10/04/2007
4.38
 25,450 4.28 4.42 4.33 0 100 0
09/04/2007
4.28
 29,980 4.42 4.42 4.23 0 200 0
06/04/2007
4.42
 15,800 4.52 4.52 4.42 0 0 0
05/04/2007
4.52
 24,780 4.59 4.59 4.52 0 0 0
04/04/2007
4.59
 39,560 4.38 4.59 4.38 0 0 0
03/04/2007
4.38
 41,020 4.50 4.50 4.33 0 300 0
02/04/2007
4.50
 151,920 4.73 4.86 4.50 1,100 6,000 0
30/03/2007
4.73
 51,830 4.51 4.73 4.73 0 0 0
29/03/2007
4.51
 51,900 4.30 4.51 4.51 0 1,500 0
28/03/2007
4.30
 36,770 4.52 4.52 4.30 0 0 0
27/03/2007
4.52
 30,380 4.75 4.75 4.52 15,000 0 0
26/03/2007
4.75
 58,830 5.00 5.00 4.75 0 0 0
23/03/2007
5.00
 117,490 5.24 5.24 5.00 300 0 0
22/03/2007
5.24
 82,670 5.48 5.48 5.24 300 0 0
21/03/2007
5.48
 102,360 5.77 5.77 5.48 100 19,800 0
20/03/2007
5.77
 221,780 5.53 5.77 5.77 4,180 8,220 0
19/03/2007
5.53
 143,400 5.29 5.53 5.53 0 0 0
16/03/2007
5.29
 188,330 5.05 5.29 4.90 6,000 1,100 0
15/03/2007
5.05
 114,510 5.29 5.29 5.05 1,000 0 0
14/03/2007
5.29
 275,540 5.29 5.39 5.29 34,770 0 0
13/03/2007
5.29
 365,340 5.19 5.29 5.19 20,130 11,200 0
12/03/2007
5.19
 435,760 5.43 5.43 5.19 11,320 200 0
09/03/2007
5.43
 34,740 5.19 5.43 5.43 0 0 0
08/03/2007
5.19
 33,840 4.95 5.19 5.19 0 0 0
07/03/2007: Cổ tức tiền mặt tỉ lệ: 4.4%
07/03/2007
4.95
 45,520 4.75 4.95 4.90 0 0 0
06/03/2007
4.75
 74,800 4.53 4.75 4.75 0 0 0
05/03/2007
4.53
 292,780 4.32 4.53 4.53 3,900 0 0
02/03/2007
4.32
 475,150 4.12 4.32 4.32 11,410 0 0
01/03/2007
4.12
 278,450 3.93 4.12 4.12 39,690 0 0
28/02/2007
3.93
 71,180 3.75 3.93 3.93 0 0 0
27/02/2007
3.75
 20,540 3.57 3.75 3.75 0 0 0
26/02/2007
3.57
 52,630 3.41 3.57 3.57 0 0 0
15/02/2007
3.41
 177,030 3.25 3.41 3.41 0 2,400 0
14/02/2007
3.25
 139,580 3.10 3.25 3.25 0 0 0
13/02/2007
3.10
 155,600 2.95 3.10 3.05 0 300 0
12/02/2007
2.95
 125,960 2.93 2.95 2.93 32,500 1,000 0
09/02/2007
2.93
 57,350 2.95 2.95 2.93 0 0 0
08/02/2007
2.95
 96,810 2.91 2.95 2.93 0 0 0
07/02/2007
2.91
 125,470 2.91 2.95 2.91 26,400 0 0
06/02/2007
2.91
 99,460 2.93 2.93 2.91 0 0 0
05/02/2007
2.93
 96,690 2.91 3.05 2.93 0 0 0
02/02/2007
2.91
 16,950 2.86 2.91 2.91 0 0 0
01/02/2007
2.86
 24,930 2.91 2.91 2.86 5,500 0 0
31/01/2007
2.91
 44,490 2.95 2.99 2.91 21,700 0 0
30/01/2007
2.95
 116,950 2.95 2.95 2.95 9,900 0 0
29/01/2007
2.95
 108,620 2.91 2.95 2.91 0 0 0
26/01/2007
2.91
 65,540 2.95 2.95 2.91 0 1,550 0
25/01/2007
2.95
 111,500 2.93 2.95 2.95 3,000 0 0
24/01/2007
2.93
 103,820 2.91 2.95 2.93 700 0 0
23/01/2007
2.91
 123,220 2.91 2.91 2.86 0 0 0
22/01/2007
2.91
 105,270 2.95 2.95 2.86 0 0 0
19/01/2007
2.95
 117,380 2.95 3.05 2.95 10,200 0 0
18/01/2007
2.95
 102,260 3.05 3.05 2.95 0 0 0
17/01/2007
3.05
 370,030 3.05 3.19 3.05 2,250 0 0
16/01/2007
3.05
 237,870 2.91 3.05 3.00 700 0 0
15/01/2007
2.91
 136,360 2.81 2.91 2.81 0 2,000 0
12/01/2007
2.81
 103,190 2.91 2.91 2.81 300 100 0

Chính sách bảo mật | Điều khoản sử dụng |