CTCP Điện lực Khánh Hòa (khp)

12
-0.15
(-1.23%)
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
(2025-12-29) 		-0.40 -3.23% 381,400 -900 -0.0
12
12.50
12.15
2 tháng
(2025-11-28) 		-0.50 -4% 681,600 -900 -0.0
12
12.80
12.15
3 tháng
(2025-10-29) 		-0.85 -6.61% 1,429,900 -1,200 -0.0
12
12.95
12.15
6 tháng
(2025-07-31) 		-0.20 -1.64% 5,797,800 -12,200 -0.2
12
13.40
12.15
12 tháng
(2025-02-03) 		0.32 2.73% 28,811,000 -31,935 -0.4
8.81
13.40
12.15
24 tháng
(2024-02-07) 		3.63 43.40% 78,282,300 -109,873 -1.2
8.31
14.74
12.15
36 tháng
(2023-02-13) 		5.64 88.67% 105,834,700 -457,924 -4.3
6.34
14.74
12.15
60 tháng
(2021-02-22) 		6.79 130.51% 258,023,400 -6,255,709 -58.7
4.68
19.23
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
8.55
 40,700 8.54 8.56 8.53 0 0 0
30/08/2023
8.54
 19,000 8.54 8.55 8.51 0 0 0
29/08/2023
8.54
 66,300 8.52 8.55 8.47 0 0 0
28/08/2023
8.52
 50,400 8.51 8.55 8.46 0 0 0
25/08/2023
8.51
 47,800 8.50 8.51 8.42 0 0 0
24/08/2023
8.50
 31,900 8.42 8.51 8.33 0 0 0
23/08/2023
8.42
 76,100 8.27 8.42 8.29 0 0 0
22/08/2023
8.27
 63,900 8.40 8.42 8.07 0 0 0
21/08/2023
8.40
 64,500 8.34 8.42 8.25 0 12,100 -0.1
18/08/2023
8.34
 205,400 8.86 8.86 8.33 0 0 0
17/08/2023
8.86
 127,700 8.95 8.99 8.86 0 0 0
16/08/2023
8.95
 272,400 8.95 9.04 8.90 0 0 0
15/08/2023
8.95
 157,200 9.04 9.04 8.90 0 0 0
14/08/2023
9.04
 181,400 9.04 9.12 8.95 0 0 0
11/08/2023
9.04
 158,600 9.08 9.12 8.86 0 0 0
10/08/2023
9.08
 254,800 9.08 9.17 9.04 0 0 0
09/08/2023
9.08
 170,100 9.04 9.12 9.04 0 0 0
08/08/2023
9.04
 532,500 9.12 9.21 9.04 0 0 0
07/08/2023
9.12
 194,700 9.17 9.17 9.04 0 900 -0.0
04/08/2023
9.17
 163,500 9.12 9.17 8.90 0 100 -0.0
03/08/2023
9.12
 339,900 9.17 9.21 8.82 0 0 0
02/08/2023
9.17
 181,000 9.17 9.30 9.12 0 0 0
01/08/2023
9.17
 258,400 9.12 9.30 9.12 0 0 0
31/07/2023
9.12
 221,700 9.21 9.30 9.08 0 0 0
28/07/2023
9.21
 481,800 9.08 9.34 8.99 0 0 0
27/07/2023
9.08
 262,300 9.04 9.25 8.99 0 0 0
26/07/2023
9.04
 210,900 8.95 9.17 8.95 0 0 0
25/07/2023
8.95
 425,100 9.34 9.34 8.86 0 0 0
24/07/2023
9.34
 202,800 9.34 9.56 9.17 0 0 0
21/07/2023
9.34
 1,336,700 8.76 9.34 9.21 0 200 -0.0
20/07/2023
8.76
 10,700 8.76 8.77 8.69 0 0 0
19/07/2023
8.76
 80,200 8.77 8.77 8.73 0 0 0
18/07/2023
8.77
 45,600 8.82 8.82 8.74 0 0 0
17/07/2023
8.82
 101,800 8.77 8.86 8.77 0 500 -0.0
14/07/2023
8.77
 68,000 8.82 8.82 8.74 0 0 0
13/07/2023
8.82
 239,200 8.73 8.86 8.73 0 500 -0.0
12/07/2023
8.73
 37,700 8.76 8.76 8.70 0 0 0
11/07/2023
8.76
 82,200 8.75 8.77 8.73 0 2,400 -0.0
10/07/2023
8.75
 113,800 8.68 8.82 8.60 0 0 0
07/07/2023
8.68
 39,900 8.68 8.73 8.61 0 0 0
06/07/2023
8.68
 56,400 8.65 8.75 8.62 0 0 0
05/07/2023
8.65
 94,500 8.69 8.73 8.64 0 0 0
04/07/2023
8.69
 113,300 8.72 8.77 8.68 0 300 -0.0
03/07/2023
8.72
 70,300 8.72 8.86 8.64 0 0 0
30/06/2023
8.72
 57,000 8.74 8.74 8.60 0 0 0
29/06/2023
8.74
 34,100 8.90 8.90 8.74 0 0 0
28/06/2023
8.90
 55,800 8.90 8.95 8.77 0 0 0
27/06/2023
8.90
 149,500 8.77 8.90 8.77 0 0 0
26/06/2023
8.77
 188,900 8.90 8.90 8.72 0 0 0
23/06/2023
8.90
 224,700 8.99 8.99 8.77 0 50,000 -0.5
22/06/2023
8.99
 91,500 9.04 9.08 8.95 0 300 -0.0
21/06/2023
9.04
 504,200 8.77 9.08 8.76 0 20,000 -0.2
20/06/2023
8.77
 74,500 8.76 8.77 8.69 0 0 0
19/06/2023
8.76
 32,000 8.82 8.86 8.68 0 0 0
16/06/2023
8.82
 144,500 8.82 8.86 8.71 0 0 0
15/06/2023
8.82
 84,000 8.82 8.82 8.68 0 0 0
14/06/2023
8.82
 287,200 8.82 8.95 8.75 0 0 0
13/06/2023
8.82
 215,500 8.95 8.95 8.82 0 0 0
12/06/2023
8.95
 147,600 8.99 8.99 8.82 0 0 0
09/06/2023
8.99
 157,500 9.08 9.08 8.90 0 0 0
08/06/2023
9.08
 486,300 8.99 9.34 8.90 0 0 0
07/06/2023
8.99
 322,200 8.95 9.30 8.90 0 0 0
06/06/2023
8.95
 198,700 8.90 9.12 8.86 0 0 0
05/06/2023
8.90
 142,500 8.99 9.21 8.90 0 0 0
02/06/2023
8.99
 299,100 9.17 9.39 8.90 0 0 0
01/06/2023
9.17
 409,100 9.21 9.74 8.99 0 0 0
31/05/2023
9.21
 790,900 8.61 9.21 8.77 0 0 0
30/05/2023
8.61
 588,900 8.05 8.61 8.05 0 0 0
29/05/2023
8.05
 70,800 7.98 8.07 7.99 0 0 0
26/05/2023
7.98
 52,600 7.98 8.06 7.98 0 0 0
25/05/2023
7.98
 75,100 8.03 8.11 7.98 0 0 0
24/05/2023
8.03
 56,900 8.07 8.10 8.03 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
23/05/2023
8.07
 71,200 7.94 8.16 7.96 0 0 0
22/05/2023
7.94
 104,400 7.90 7.98 7.90 0 400 -0.0
19/05/2023
7.90
 136,100 7.92 8.01 7.87 0 0 0
18/05/2023
7.92
 72,800 8.07 8.14 7.90 0 400 -0.0
17/05/2023
8.07
 93,700 8.14 8.37 8.02 0 0 0
16/05/2023
8.14
 404,500 7.90 8.41 7.90 0 0 0
15/05/2023
7.90
 47,600 7.90 7.93 7.87 0 100 -0.0
12/05/2023
7.90
 66,000 7.91 7.93 7.87 0 0 0
11/05/2023
7.91
 126,900 7.85 7.94 7.87 0 0 0
10/05/2023
7.85
 118,800 7.87 7.90 7.84 0 0 0
09/05/2023
7.87
 42,200 7.90 7.97 7.83 0 0 0
08/05/2023
7.90
 112,200 7.98 7.98 7.85 0 0 0
05/05/2023
7.98
 148,800 8.01 8.02 7.90 0 400 -0.0
04/05/2023
8.01
 74,100 7.95 8.04 7.90 0 0 0
28/04/2023
7.95
 190,800 7.77 8.11 7.77 0 0 0
27/04/2023
7.77
 82,800 7.78 7.82 7.60 0 0 0
26/04/2023
7.78
 109,100 7.69 7.85 7.51 0 30,000 -0.3
25/04/2023
7.69
 71,800 7.78 7.85 7.68 0 0 -0.0
24/04/2023
7.78
 17,600 7.77 8.02 7.68 0 0 -0.0
21/04/2023
7.77
 153,300 7.77 8.03 7.73 0 0 -0.0
20/04/2023
7.77
 25,200 7.77 7.77 7.74 0 0 0
19/04/2023
7.77
 177,100 7.68 7.94 7.75 0 0 -0.0
18/04/2023
7.68
 50,900 7.77 7.79 7.60 0 0 -0.0
17/04/2023
7.77
 57,700 7.87 8.04 7.67 0 0 -0.0
14/04/2023
7.87
 63,800 8.10 8.18 7.85 0 0 -0.0
13/04/2023
8.10
 59,100 8.19 8.36 7.98 0 0 -0.0
12/04/2023
8.19
 320,700 7.77 8.28 7.77 0 49 -0.0
11/04/2023
7.77
 68,300 7.75 7.77 7.61 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |