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)
10/04/2023
7.75
 81,200 7.78 7.79 7.68 0 0 0.0
07/04/2023
7.78
 81,500 7.77 7.85 7.68 200 0 0.0
06/04/2023
7.77
 188,500 7.48 7.77 7.50 0 0 0.0
05/04/2023
7.48
 146,200 7.48 7.68 7.45 300 0 0.0
04/04/2023
7.48
 111,900 7.52 7.60 7.45 5,600 0 0.0
03/04/2023
7.52
 204,800 7.43 7.77 7.43 400 20,000 -0.2
31/03/2023
7.43
 443,500 6.95 7.43 6.91 0 4 -0.0
30/03/2023
6.95
 84,500 6.95 6.98 6.93 0 100 -0.0
29/03/2023
6.95
 63,400 6.93 7.00 6.91 0 0 0
28/03/2023
6.93
 53,700 6.93 6.98 6.91 0 0 0
27/03/2023
6.93
 129,300 6.87 7.13 6.83 0 0 0
24/03/2023
6.87
 71,500 6.83 6.91 6.83 0 0 0
23/03/2023
6.83
 94,500 6.80 6.91 6.74 0 0 0
22/03/2023
6.80
 22,500 6.74 6.82 6.74 0 0 0
21/03/2023
6.74
 14,800 6.75 6.75 6.70 50 0 0.0
20/03/2023
6.75
 41,800 6.83 6.83 6.71 39 0 0.0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/03/2023
6.83
 95,700 6.64 6.92 6.75 0 0 0.0
16/03/2023
6.64
 16,000 6.67 6.67 6.64 200 0 0.0
15/03/2023
6.67
 131,100 6.64 6.69 6.62 100 0 0.0
14/03/2023
6.64
 29,800 6.62 6.65 6.58 0 0 0.0
13/03/2023
6.62
 55,400 6.63 6.66 6.53 0 0 0.0
10/03/2023
6.63
 48,500 6.66 6.66 6.51 0 0 0.0
09/03/2023
6.66
 138,300 6.66 6.67 6.50 0 0 0.0
08/03/2023
6.66
 71,700 6.58 6.66 6.58 4,000 0 0.0
07/03/2023
6.58
 26,200 6.59 6.59 6.50 100 0 0.0
06/03/2023
6.59
 182,600 6.52 6.61 6.34 0 0 0.0
03/03/2023
6.52
 22,900 6.59 6.61 6.52 150 0 0.0
02/03/2023
6.59
 68,900 6.51 6.62 6.50 0 0 -0.0
01/03/2023
6.51
 16,700 6.48 6.51 6.43 0 37 -0.0
28/02/2023
6.48
 38,000 6.47 6.52 6.42 0 0 0.0
27/02/2023
6.47
 32,200 6.48 6.48 6.30 800 300 0.0
24/02/2023
6.48
 84,400 6.49 6.50 6.39 0 0 0.0
23/02/2023
6.49
 29,700 6.55 6.55 6.42 0 0 0.0
22/02/2023
6.55
 36,700 6.61 6.61 6.54 0 0 0.0
21/02/2023
6.61
 97,700 6.60 6.61 6.50 0 0 0.0
20/02/2023
6.60
 95,500 6.48 6.62 6.48 0 0 0.0
17/02/2023
6.48
 36,600 6.50 6.62 6.48 0 0 0.0
16/02/2023
6.50
 42,400 6.46 6.50 6.26 200 0 0.0
15/02/2023
6.46
 14,200 6.34 6.52 6.37 0 0 0.0
14/02/2023
6.34
 41,700 6.36 6.42 6.28 0 0 0.0
13/02/2023
6.36
 82,900 6.66 6.66 6.36 700 0 0.0
10/02/2023
6.66
 46,100 6.79 6.90 6.58 0 0 0.0
09/02/2023
6.79
 72,600 6.90 6.90 6.74 3,000 0 0.0
08/02/2023
6.90
 45,800 6.98 6.98 6.82 0 0 -0.3
07/02/2023
6.98
 194,300 6.74 7.06 6.82 0 30,000 -0.3
06/02/2023
6.74
 147,200 6.62 6.90 6.42 0 0 0.0
03/02/2023
6.62
 35,800 6.58 6.78 6.59 0 0 0.0
02/02/2023
6.58
 76,300 6.86 6.86 6.56 0 0 0.0
01/02/2023
6.86
 100,400 6.87 7.01 6.82 100 0 0.0
31/01/2023
6.87
 93,400 6.82 6.98 6.75 0 2,000 -0.0
30/01/2023
6.82
 146,600 6.93 7.09 6.82 3,000 0 0.0
27/01/2023
6.93
 209,600 6.66 7.06 6.82 0 2,000 -0.0
19/01/2023
6.66
 115,800 6.50 6.66 6.50 0 0 -0.0
18/01/2023
6.50
 198,800 6.34 6.50 6.34 0 0 -0.0
17/01/2023
6.34
 72,500 6.30 6.46 6.30 0 0 -0.0
16/01/2023
6.30
 30,000 6.26 6.34 6.26 0 0 -0.0
13/01/2023
6.26
 47,100 6.24 6.42 6.18 0 0 -0.0
12/01/2023
6.24
 26,600 6.15 6.24 6.15 0 0 -0.0
11/01/2023
6.15
 63,500 6.15 6.23 6.13 0 46 -0.0
10/01/2023
6.15
 155,200 6.21 6.21 6.14 0 0 0.0
09/01/2023
6.21
 43,200 6.26 6.26 6.02 0 0 0.0
06/01/2023
6.26
 57,900 6.34 6.34 6.19 0 0 0.0
05/01/2023
6.34
 49,200 6.26 6.34 6.02 0 0 0.0
04/01/2023
6.26
 44,600 6.21 6.42 6.22 0 0 0.0
03/01/2023
6.21
 49,900 6.09 6.22 5.81 0 0 0.0
30/12/2022
6.09
 42,100 6.10 6.18 6.02 100 0 0.0
29/12/2022
6.10
 86,300 6.10 6.18 6.06 0 0 0.0
28/12/2022
6.10
 36,900 6.06 6.34 6.02 0 0 0.0
27/12/2022
6.06
 76,100 6.18 6.18 5.98 0 0 0.0
26/12/2022
6.18
 60,700 6.18 6.34 5.98 1,500 0 0.0
23/12/2022
6.18
 236,400 6.01 6.34 6.00 0 0 -0
22/12/2022
6.01
 38,100 5.86 6.23 5.77 0 0 -0
21/12/2022
5.86
 49,500 6.26 6.33 5.82 0 0 -0
20/12/2022
6.26
 41,000 6.45 6.46 6.14 0 0 -0
19/12/2022
6.45
 79,400 6.42 6.57 6.32 0 0 -0
16/12/2022
6.42
 139,900 6.33 6.50 6.10 0 5 -0
15/12/2022
6.33
 11,800 6.26 6.42 6.22 0 0 -0.0
14/12/2022
6.26
 40,600 6.26 6.42 6.10 0 0 -0.0
13/12/2022
6.26
 14,800 6.10 6.26 6.02 0 0 -0.0
12/12/2022
6.10
 20,200 6.26 6.34 6.03 0 2,300 -0.0
09/12/2022
6.26
 32,400 6.06 6.29 6.05 0 0 0.2
08/12/2022
6.06
 50,500 6.02 6.42 5.94 0 0 0.2
07/12/2022
6.02
 43,800 6.30 6.34 5.93 0 0 0.2
06/12/2022
6.30
 114,300 6.74 6.77 6.30 30,000 0 0.2
05/12/2022
6.74
 164,000 6.55 7.01 6.51 0 4 -0.0
02/12/2022
6.55
 91,300 6.54 6.82 6.22 0 0 -0.0
01/12/2022
6.54
 118,100 6.42 6.62 5.98 0 0 -0.0
30/11/2022
6.42
 74,800 6.38 6.74 6.38 0 0 -0.0
29/11/2022
6.38
 332,100 5.96 6.38 5.96 0 1,000 -0.0
28/11/2022
5.96
 440,300 5.57 5.96 5.65 0 800 -0.0
25/11/2022
5.57
 59,500 5.45 5.61 5.24 0 0 -0.2
24/11/2022
5.45
 55,900 5.49 5.54 5.37 0 0 -0.2
23/11/2022
5.49
 73,200 5.65 5.69 5.49 0 0 -0.2
22/11/2022
5.65
 230,100 5.65 5.82 5.53 0 0 -0.2
21/11/2022
5.65
 85,000 5.61 5.77 5.61 0 0 -0.2
18/11/2022
5.61
 137,400 5.74 5.74 5.53 0 26,300 -0.2
17/11/2022
5.74
 99,700 5.43 5.77 5.61 14,000 0 0.1
16/11/2022
5.43
 225,900 5.08 5.43 4.72 2,000 0 0.0
15/11/2022
5.08
 88,300 5.45 5.45 5.08 0 100 -0.0
14/11/2022
5.45
 166,500 5.81 5.81 5.41 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |