CTCP Điện lực Khánh Hòa (khp)

11.25
0.15
(1.35%)
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
(2026-02-11) 		-0.75 -6.33% 449,500 -100 -0.0
10.50
11.85
11.25
2 tháng
(2026-01-12) 		-1 -8.26% 848,800 -400 -0.0
10.50
12.25
11.25
3 tháng
(2025-12-15) 		-1.40 -11.20% 999,500 -1,200 -0.0
10.50
12.60
11.25
6 tháng
(2025-09-15) 		-1.60 -12.60% 4,404,900 -11,700 -0.1
10.50
13.40
11.25
12 tháng
(2025-03-18) 		0.19 1.70% 21,119,400 -31,208 -0.4
8.81
13.40
11.25
24 tháng
(2024-03-25) 		2.47 28.61% 76,461,900 -58,672 -0.7
8.31
14.74
11.25
36 tháng
(2023-03-29) 		4.15 59.75% 104,416,800 -464,226 -4.5
6.95
14.74
11.25
60 tháng
(2021-04-08) 		5.64 103.13% 253,423,500 -5,339,609 -52.0
4.68
19.23
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |