CTCP Điện lực Khánh Hòa (khp)

9.62
-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
(2026-06-29) 		-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)
04/10/2023
7.87
 20,400 7.84 7.87 7.75 0 0 0
03/10/2023
7.84
 19,900 7.96 7.96 7.75 0 0 0
02/10/2023
7.96
 50,200 7.91 7.97 7.84 0 0 0
29/09/2023
7.91
 23,900 7.88 7.92 7.85 0 0 0
28/09/2023
7.88
 15,800 7.83 7.92 7.67 0 100 -0.0
27/09/2023
7.83
 91,000 7.80 7.92 7.71 0 0 0
26/09/2023
7.80
 110,100 7.86 7.92 7.80 0 0 0
25/09/2023
7.86
 71,100 8.05 8.11 7.84 0 0 0
22/09/2023
8.05
 153,200 8.21 8.21 8.00 0 500 -0.0
21/09/2023
8.21
 143,700 8.29 8.30 8.21 0 0 0
20/09/2023
8.29
 140,600 8.29 8.31 8.25 0 0 0
19/09/2023
8.29
 151,100 8.20 8.29 8.20 0 0 0
18/09/2023
8.20
 255,100 8.21 8.33 8.20 0 0 0
15/09/2023
8.21
 288,800 8.21 8.30 8.21 0 0 0
14/09/2023
8.21
 35,500 8.26 8.34 8.18 0 0 0
13/09/2023
8.26
 138,200 8.34 8.34 8.21 0 0 0
12/09/2023
8.34
 91,500 8.26 8.34 8.17 0 0 0
11/09/2023
8.26
 86,200 8.38 8.42 8.00 0 0 0
08/09/2023
8.38
 142,600 8.26 8.42 8.25 0 0 0
07/09/2023
8.26
 42,900 8.25 8.30 8.24 0 0 0
06/09/2023
8.25
 58,400 8.23 8.30 8.17 0 0 0
05/09/2023
8.23
 123,300 8.13 8.30 8.13 0 0 0
31/08/2023
8.13
 40,700 8.12 8.14 8.10 0 0 0
30/08/2023
8.12
 19,000 8.12 8.13 8.09 0 0 0
29/08/2023
8.12
 66,300 8.10 8.13 8.05 0 0 0
28/08/2023
8.10
 50,400 8.09 8.13 8.05 0 0 0
25/08/2023
8.09
 47,800 8.08 8.09 8.00 0 0 0
24/08/2023
8.08
 31,900 8.00 8.09 7.92 0 0 0
23/08/2023
8.00
 76,100 7.86 8.00 7.88 0 0 0
22/08/2023
7.86
 63,900 7.99 8.00 7.67 0 0 0
21/08/2023
7.99
 64,500 7.93 8.00 7.84 0 12,100 -0.1
18/08/2023
7.93
 205,400 8.42 8.42 7.92 0 0 0
17/08/2023
8.42
 127,700 8.50 8.55 8.42 0 0 0
16/08/2023
8.50
 272,400 8.50 8.59 8.46 0 0 0
15/08/2023
8.50
 157,200 8.59 8.59 8.46 0 0 0
14/08/2023
8.59
 181,400 8.59 8.67 8.50 0 0 0
11/08/2023
8.59
 158,600 8.63 8.67 8.42 0 0 0
10/08/2023
8.63
 254,800 8.63 8.71 8.59 0 0 0
09/08/2023
8.63
 170,100 8.59 8.67 8.59 0 0 0
08/08/2023
8.59
 532,500 8.67 8.75 8.59 0 0 0
07/08/2023
8.67
 194,700 8.71 8.71 8.59 0 900 -0.0
04/08/2023
8.71
 163,500 8.67 8.71 8.46 0 100 -0.0
03/08/2023
8.67
 339,900 8.71 8.75 8.38 0 0 0
02/08/2023
8.71
 181,000 8.71 8.84 8.67 0 0 0
01/08/2023
8.71
 258,400 8.67 8.84 8.67 0 0 0
31/07/2023
8.67
 221,700 8.75 8.84 8.63 0 0 0
28/07/2023
8.75
 481,800 8.63 8.88 8.55 0 0 0
27/07/2023
8.63
 262,300 8.59 8.80 8.55 0 0 0
26/07/2023
8.59
 210,900 8.50 8.71 8.50 0 0 0
25/07/2023
8.50
 425,100 8.88 8.88 8.42 0 0 0
24/07/2023
8.88
 202,800 8.88 9.09 8.71 0 0 0
21/07/2023
8.88
 1,336,700 8.33 8.88 8.75 0 200 -0.0
20/07/2023
8.33
 10,700 8.33 8.34 8.26 0 0 0
19/07/2023
8.33
 80,200 8.34 8.34 8.30 0 0 0
18/07/2023
8.34
 45,600 8.38 8.38 8.30 0 0 0
17/07/2023
8.38
 101,800 8.34 8.42 8.34 0 500 -0.0
14/07/2023
8.34
 68,000 8.38 8.38 8.30 0 0 0
13/07/2023
8.38
 239,200 8.30 8.42 8.30 0 500 -0.0
12/07/2023
8.30
 37,700 8.33 8.33 8.27 0 0 0
11/07/2023
8.33
 82,200 8.32 8.34 8.30 0 2,400 -0.0
10/07/2023
8.32
 113,800 8.25 8.38 8.17 0 0 0
07/07/2023
8.25
 39,900 8.25 8.30 8.19 0 0 0
06/07/2023
8.25
 56,400 8.22 8.31 8.20 0 0 0
05/07/2023
8.22
 94,500 8.26 8.30 8.21 0 0 0
04/07/2023
8.26
 113,300 8.29 8.34 8.25 0 300 -0.0
03/07/2023
8.29
 70,300 8.29 8.42 8.21 0 0 0
30/06/2023
8.29
 57,000 8.30 8.30 8.17 0 0 0
29/06/2023
8.30
 34,100 8.46 8.46 8.30 0 0 0
28/06/2023
8.46
 55,800 8.46 8.50 8.34 0 0 0
27/06/2023
8.46
 149,500 8.34 8.46 8.34 0 0 0
26/06/2023
8.34
 188,900 8.46 8.46 8.29 0 0 0
23/06/2023
8.46
 224,700 8.55 8.55 8.34 0 50,000 -0.5
22/06/2023
8.55
 91,500 8.59 8.63 8.50 0 300 -0.0
21/06/2023
8.59
 504,200 8.34 8.63 8.33 0 20,000 -0.2
20/06/2023
8.34
 74,500 8.33 8.34 8.26 0 0 0
19/06/2023
8.33
 32,000 8.38 8.42 8.25 0 0 0
16/06/2023
8.38
 144,500 8.38 8.42 8.28 0 0 0
15/06/2023
8.38
 84,000 8.38 8.38 8.25 0 0 0
14/06/2023
8.38
 287,200 8.38 8.50 8.32 0 0 0
13/06/2023
8.38
 215,500 8.50 8.50 8.38 0 0 0
12/06/2023
8.50
 147,600 8.55 8.55 8.38 0 0 0
09/06/2023
8.55
 157,500 8.63 8.63 8.46 0 0 0
08/06/2023
8.63
 486,300 8.55 8.88 8.46 0 0 0
07/06/2023
8.55
 322,200 8.50 8.84 8.46 0 0 0
06/06/2023
8.50
 198,700 8.46 8.67 8.42 0 0 0
05/06/2023
8.46
 142,500 8.55 8.75 8.46 0 0 0
02/06/2023
8.55
 299,100 8.71 8.92 8.46 0 0 0
01/06/2023
8.71
 409,100 8.75 9.25 8.55 0 0 0
31/05/2023
8.75
 790,900 8.19 8.75 8.34 0 0 0
30/05/2023
8.19
 588,900 7.65 8.19 7.65 0 0 0
29/05/2023
7.65
 70,800 7.59 7.67 7.60 0 0 0
26/05/2023
7.59
 52,600 7.59 7.66 7.59 0 0 0
25/05/2023
7.59
 75,100 7.63 7.70 7.59 0 0 0
24/05/2023
7.63
 56,900 7.67 7.70 7.63 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
23/05/2023
7.67
 71,200 7.55 7.75 7.56 0 0 0
22/05/2023
7.55
 104,400 7.51 7.59 7.51 0 400 -0.0
19/05/2023
7.51
 136,100 7.53 7.61 7.48 0 0 0
18/05/2023
7.53
 72,800 7.67 7.74 7.51 0 400 -0.0
17/05/2023
7.67
 93,700 7.74 7.95 7.63 0 0 0
16/05/2023
7.74
 404,500 7.51 7.99 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |