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)
15/05/2023
7.51
 47,600 7.51 7.54 7.48 0 100 -0.0
12/05/2023
7.51
 66,000 7.52 7.54 7.48 0 0 0
11/05/2023
7.52
 126,900 7.46 7.55 7.48 0 0 0
10/05/2023
7.46
 118,800 7.48 7.51 7.46 0 0 0
09/05/2023
7.48
 42,200 7.51 7.58 7.44 0 0 0
08/05/2023
7.51
 112,200 7.59 7.59 7.46 0 0 0
05/05/2023
7.59
 148,800 7.61 7.63 7.51 0 400 -0.0
04/05/2023
7.61
 74,100 7.55 7.64 7.51 0 0 0
28/04/2023
7.55
 190,800 7.38 7.71 7.38 0 0 0
27/04/2023
7.38
 82,800 7.40 7.43 7.22 0 0 0
26/04/2023
7.40
 109,100 7.31 7.46 7.14 0 30,000 -0.3
25/04/2023
7.31
 71,800 7.40 7.46 7.30 0 0 -0.0
24/04/2023
7.40
 17,600 7.38 7.63 7.30 0 0 -0.0
21/04/2023
7.38
 153,300 7.38 7.63 7.34 0 0 -0.0
20/04/2023
7.38
 25,200 7.38 7.38 7.36 0 0 0
19/04/2023
7.38
 177,100 7.30 7.55 7.37 0 0 -0.0
18/04/2023
7.30
 50,900 7.38 7.41 7.22 0 0 -0.0
17/04/2023
7.38
 57,700 7.48 7.64 7.29 0 0 -0.0
14/04/2023
7.48
 63,800 7.70 7.77 7.46 0 0 -0.0
13/04/2023
7.70
 59,100 7.79 7.94 7.59 0 0 -0.0
12/04/2023
7.79
 320,700 7.38 7.87 7.38 0 49 -0.0
11/04/2023
7.38
 68,300 7.37 7.38 7.24 5,000 0 0.0
10/04/2023
7.37
 81,200 7.40 7.41 7.30 0 0 0.0
07/04/2023
7.40
 81,500 7.38 7.46 7.30 200 0 0.0
06/04/2023
7.38
 188,500 7.11 7.38 7.13 0 0 0.0
05/04/2023
7.11
 146,200 7.11 7.30 7.08 300 0 0.0
04/04/2023
7.11
 111,900 7.15 7.22 7.08 5,600 0 0.0
03/04/2023
7.15
 204,800 7.06 7.38 7.06 400 20,000 -0.2
31/03/2023
7.06
 443,500 6.60 7.06 6.57 0 4 -0.0
30/03/2023
6.60
 84,500 6.60 6.64 6.59 0 100 -0.0
29/03/2023
6.60
 63,400 6.59 6.65 6.57 0 0 0
28/03/2023
6.59
 53,700 6.59 6.64 6.57 0 0 0
27/03/2023
6.59
 129,300 6.53 6.77 6.49 0 0 0
24/03/2023
6.53
 71,500 6.49 6.57 6.49 0 0 0
23/03/2023
6.49
 94,500 6.47 6.57 6.40 0 0 0
22/03/2023
6.47
 22,500 6.40 6.48 6.41 0 0 0
21/03/2023
6.40
 14,800 6.42 6.42 6.37 50 0 0.0
20/03/2023
6.42
 41,800 6.49 6.49 6.38 39 0 0.0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/03/2023
6.49
 95,700 6.31 6.58 6.42 0 0 0.0
16/03/2023
6.31
 16,000 6.34 6.34 6.31 200 0 0.0
15/03/2023
6.34
 131,100 6.31 6.36 6.29 100 0 0.0
14/03/2023
6.31
 29,800 6.29 6.32 6.25 0 0 0.0
13/03/2023
6.29
 55,400 6.30 6.33 6.21 0 0 0.0
10/03/2023
6.30
 48,500 6.33 6.33 6.19 0 0 0.0
09/03/2023
6.33
 138,300 6.33 6.34 6.18 0 0 0.0
08/03/2023
6.33
 71,700 6.25 6.33 6.25 4,000 0 0.0
07/03/2023
6.25
 26,200 6.27 6.27 6.18 100 0 0.0
06/03/2023
6.27
 182,600 6.20 6.28 6.03 0 0 0.0
03/03/2023
6.20
 22,900 6.27 6.28 6.20 150 0 0.0
02/03/2023
6.27
 68,900 6.19 6.29 6.18 0 0 -0.0
01/03/2023
6.19
 16,700 6.16 6.19 6.11 0 37 -0.0
28/02/2023
6.16
 38,000 6.15 6.20 6.11 0 0 0.0
27/02/2023
6.15
 32,200 6.16 6.16 5.99 800 300 0.0
24/02/2023
6.16
 84,400 6.17 6.18 6.08 0 0 0.0
23/02/2023
6.17
 29,700 6.23 6.23 6.10 0 0 0.0
22/02/2023
6.23
 36,700 6.28 6.28 6.21 0 0 0.0
21/02/2023
6.28
 97,700 6.27 6.28 6.18 0 0 0.0
20/02/2023
6.27
 95,500 6.16 6.29 6.16 0 0 0.0
17/02/2023
6.16
 36,600 6.18 6.29 6.16 0 0 0.0
16/02/2023
6.18
 42,400 6.14 6.18 5.95 200 0 0.0
15/02/2023
6.14
 14,200 6.03 6.20 6.05 0 0 0.0
14/02/2023
6.03
 41,700 6.05 6.10 5.97 0 0 0.0
13/02/2023
6.05
 82,900 6.33 6.33 6.05 700 0 0.0
10/02/2023
6.33
 46,100 6.45 6.56 6.25 0 0 0.0
09/02/2023
6.45
 72,600 6.56 6.56 6.40 3,000 0 0.0
08/02/2023
6.56
 45,800 6.63 6.63 6.48 0 0 -0.3
07/02/2023
6.63
 194,300 6.40 6.71 6.48 0 30,000 -0.3
06/02/2023
6.40
 147,200 6.29 6.56 6.10 0 0 0.0
03/02/2023
6.29
 35,800 6.26 6.44 6.27 0 0 0.0
02/02/2023
6.26
 76,300 6.52 6.52 6.24 0 0 0.0
01/02/2023
6.52
 100,400 6.53 6.66 6.48 100 0 0.0
31/01/2023
6.53
 93,400 6.48 6.63 6.42 0 2,000 -0.0
30/01/2023
6.48
 146,600 6.59 6.74 6.48 3,000 0 0.0
27/01/2023
6.59
 209,600 6.33 6.71 6.48 0 2,000 -0.0
19/01/2023
6.33
 115,800 6.18 6.33 6.18 0 0 -0.0
18/01/2023
6.18
 198,800 6.02 6.18 6.02 0 0 -0.0
17/01/2023
6.02
 72,500 5.98 6.14 5.98 0 0 -0.0
16/01/2023
5.98
 30,000 5.95 6.02 5.95 0 0 -0.0
13/01/2023
5.95
 47,100 5.93 6.10 5.87 0 0 -0.0
12/01/2023
5.93
 26,600 5.85 5.93 5.85 0 0 -0.0
11/01/2023
5.85
 63,500 5.85 5.92 5.82 0 46 -0.0
10/01/2023
5.85
 155,200 5.90 5.90 5.84 0 0 0.0
09/01/2023
5.90
 43,200 5.95 5.95 5.73 0 0 0.0
06/01/2023
5.95
 57,900 6.02 6.02 5.89 0 0 0.0
05/01/2023
6.02
 49,200 5.95 6.02 5.73 0 0 0.0
04/01/2023
5.95
 44,600 5.90 6.10 5.91 0 0 0.0
03/01/2023
5.90
 49,900 5.79 5.91 5.53 0 0 0.0
30/12/2022
5.79
 42,100 5.79 5.87 5.72 100 0 0.0
29/12/2022
5.79
 86,300 5.79 5.87 5.76 0 0 0.0
28/12/2022
5.79
 36,900 5.76 6.02 5.72 0 0 0.0
27/12/2022
5.76
 76,100 5.87 5.87 5.68 0 0 0.0
26/12/2022
5.87
 60,700 5.87 6.02 5.68 1,500 0 0.0
23/12/2022
5.87
 236,400 5.71 6.02 5.70 0 0 -0
22/12/2022
5.71
 38,100 5.57 5.92 5.49 0 0 -0
21/12/2022
5.57
 49,500 5.95 6.02 5.53 0 0 -0
20/12/2022
5.95
 41,000 6.13 6.14 5.84 0 0 -0
19/12/2022
6.13
 79,400 6.10 6.24 6.01 0 0 -0
16/12/2022
6.10
 139,900 6.02 6.18 5.79 0 5 -0
15/12/2022
6.02
 11,800 5.95 6.10 5.91 0 0 -0.0
14/12/2022
5.95
 40,600 5.95 6.10 5.80 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |