CTCP Điện lực Khánh Hòa (khp)

9.50
0.08
(0.85%)
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
(2026-09-08) 		-0.37 -3.78% 227,900 -7,400 -0.1
9.35
9.79
9.50
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.50
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.50
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.50
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.50
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.50
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.50
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.28
 22,500 6.24 6.29 6.22 0 0 0
21/03/2023
6.22
 14,800 6.22 6.23 6.18 50 0 0.0
20/03/2023
6.23
 41,800 6.28 6.28 6.19 39 0 0.0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/03/2023
6.30
 95,700 6.23 6.39 6.23 0 0 0.0
16/03/2023
6.15
 44,400 6.16 6.16 6.13 200 0 0.0
15/03/2023
6.16
 131,100 6.14 6.17 6.11 100 0 0.0
14/03/2023
6.13
 29,800 6.14 6.14 6.07 0 0 0.0
13/03/2023
6.11
 55,400 6.02 6.14 6.02 0 0 0.0
10/03/2023
6.12
 48,500 6.01 6.14 6.01 0 0 0.0
09/03/2023
6.14
 138,300 6.14 6.15 6.00 0 0 0.0
08/03/2023
6.14
 71,700 6.07 6.14 6.07 4,000 0 0.0
07/03/2023
6.07
 26,200 6.00 6.08 6.00 100 0 0.0
06/03/2023
6.08
 182,600 6.08 6.10 5.85 0 0 0.0
03/03/2023
6.02
 22,900 6.10 6.10 6.02 150 0 0.0
02/03/2023
6.08
 68,900 6.01 6.11 6.00 0 0 0.0
01/03/2023
6.01
 16,700 5.98 6.01 5.94 0 37 0.0
28/02/2023
5.98
 38,000 5.98 6.02 5.93 0 0 0.0
27/02/2023
5.97
 32,200 5.97 5.98 5.82 800 300 0.0
24/02/2023
5.98
 84,400 6.00 6.00 5.90 0 0 0.0
23/02/2023
5.99
 29,700 6.04 6.04 5.92 0 0 0.0
22/02/2023
6.05
 36,700 6.10 6.10 6.03 0 0 0.0
21/02/2023
6.10
 97,700 6.10 6.10 6.00 0 0 0.0
20/02/2023
6.09
 95,500 5.98 6.11 5.98 0 0 0.0
17/02/2023
5.98
 36,600 6.00 6.11 5.98 0 0 0.0
16/02/2023
6.00
 42,400 5.96 6.00 5.77 200 0 0.0
15/02/2023
5.96
 14,200 5.92 6.02 5.88 0 0 0.0
14/02/2023
5.85
 41,700 5.84 5.92 5.80 0 0 0.0
13/02/2023
5.87
 82,900 6.14 6.14 5.87 700 0 0.0
10/02/2023
6.14
 46,100 6.08 6.37 6.07 0 0 0.0
09/02/2023
6.26
 72,600 6.37 6.37 6.22 3,000 0 0.0
08/02/2023
6.37
 45,800 6.29 6.44 6.29 0 0 -0.3
07/02/2023
6.44
 194,300 6.43 6.51 6.29 0 30,000 -0.3
06/02/2023
6.22
 147,200 6.11 6.37 5.92 0 0 0.0
03/02/2023
6.11
 35,800 6.09 6.25 6.08 0 0 0.0
02/02/2023
6.08
 76,300 6.25 6.25 6.05 0 0 0.0
01/02/2023
6.33
 100,400 6.47 6.47 6.29 100 0 0.0
31/01/2023
6.34
 93,400 6.31 6.44 6.23 0 2,000 0.0
30/01/2023
6.29
 146,600 6.41 6.54 6.29 3,000 0 0.0
27/01/2023
6.39
 209,600 6.37 6.51 6.29 0 2,000 0.0
19/01/2023
6.14
 115,800 6.03 6.14 6.00 0 0 0.0
18/01/2023
6.00
 198,800 5.85 6.00 5.85 0 0 0.0
17/01/2023
5.85
 72,500 5.82 5.96 5.81 0 0 0.0
16/01/2023
5.81
 30,000 5.78 5.85 5.77 0 0 0.0
13/01/2023
5.77
 47,100 5.70 5.92 5.70 0 0 0.0
12/01/2023
5.76
 26,600 5.68 5.76 5.68 0 0 0.0
11/01/2023
5.68
 63,500 5.65 5.75 5.65 0 46 0.0
10/01/2023
5.68
 155,200 5.73 5.73 5.67 0 0 0.0
09/01/2023
5.73
 43,200 5.70 5.74 5.56 0 0 0.0
06/01/2023
5.77
 57,900 5.85 5.85 5.71 0 0 0.0
05/01/2023
5.85
 49,200 5.85 5.85 5.56 0 0 0.0
04/01/2023
5.77
 44,600 5.74 5.92 5.74 0 0 0.0
03/01/2023
5.73
 49,900 5.62 5.74 5.37 0 0 0.0
30/12/2022
5.62
 42,100 5.70 5.70 5.55 100 0 0.0
29/12/2022
5.63
 86,300 5.63 5.70 5.59 0 0 0.0
28/12/2022
5.63
 36,900 5.68 5.85 5.55 0 0 0.0
27/12/2022
5.59
 76,100 5.55 5.63 5.51 0 0 0.0
26/12/2022
5.70
 60,700 5.53 5.85 5.51 1,500 0 0.0
23/12/2022
5.70
 236,400 5.59 5.85 5.54 0 0 0
22/12/2022
5.54
 38,100 5.55 5.75 5.33 0 0 0
21/12/2022
5.40
 49,500 5.84 5.84 5.37 0 0 0
20/12/2022
5.77
 41,000 5.92 5.96 5.67 0 0 0
19/12/2022
5.95
 79,400 5.89 6.06 5.83 0 0 0
16/12/2022
5.92
 139,900 5.77 6.00 5.63 0 5 0
15/12/2022
5.84
 11,800 5.74 5.92 5.74 0 0 0.0
14/12/2022
5.78
 40,600 5.81 5.92 5.63 0 0 0.0
13/12/2022
5.77
 14,800 5.60 5.77 5.56 0 0 0.0
12/12/2022
5.63
 20,200 5.85 5.85 5.57 0 2,300 0.0
09/12/2022
5.77
 32,400 5.58 5.80 5.58 0 0 0.2
08/12/2022
5.60
 50,500 5.92 5.92 5.48 0 0 0.2
07/12/2022
5.56
 43,800 5.85 5.85 5.47 0 0 0.2
06/12/2022
5.81
 114,300 6.08 6.25 5.81 30,000 0 0.2
05/12/2022
6.22
 164,000 6.05 6.47 6.01 0 4 0.0
02/12/2022
6.05
 91,300 6.03 6.29 5.74 0 0 0.0
01/12/2022
6.03
 118,100 5.92 6.11 5.51 0 0 0.0
30/11/2022
5.92
 74,800 5.89 6.22 5.88 0 0 0.0
29/11/2022
5.88
 332,100 5.55 5.88 5.50 0 1,000 0.0
28/11/2022
5.50
 440,300 5.22 5.50 5.22 0 800 0.0
25/11/2022
5.14
 59,500 5.03 5.18 4.83 0 0 -0.2
24/11/2022
5.03
 55,900 4.96 5.11 4.96 0 0 -0.2
23/11/2022
5.07
 73,200 5.17 5.25 5.07 0 0 -0.2
22/11/2022
5.22
 230,100 5.37 5.37 5.11 0 0 -0.2
21/11/2022
5.22
 85,000 5.18 5.33 5.18 0 0 -0.2
18/11/2022
5.18
 137,400 5.30 5.30 5.11 0 26,300 -0.2
17/11/2022
5.30
 99,700 5.29 5.33 5.18 14,000 0 0.1
16/11/2022
5.01
 225,900 4.37 5.01 4.36 2,000 0 0.0
15/11/2022
4.69
 88,300 5.03 5.03 4.69 0 100 0.0
14/11/2022
5.03
 166,500 5.18 5.18 5.00 0 0 -0.1
11/11/2022
5.37
 97,500 5.34 5.40 5.19 0 10,000 -0.1
10/11/2022
5.37
 191,400 5.81 5.81 5.37 0 0 -0.2
09/11/2022
5.77
 174,100 5.72 5.92 5.70 0 25,000 -0.2
08/11/2022
5.82
 89,800 5.51 5.92 5.51 0 23,900 -0.2
07/11/2022
5.92
 58,200 5.93 6.03 5.63 0 11,400 -0.1
04/11/2022
6.00
 74,300 6.17 6.17 5.92 0 0 -0.1
03/11/2022
6.17
 33,100 6.22 6.28 6.11 0 0 -0.1
02/11/2022
6.22
 88,700 6.27 6.29 6.22 0 6,500 -0.1
01/11/2022
6.26
 90,300 6.26 6.31 6.22 0 0 0.0
31/10/2022
6.26
 89,000 6.40 6.40 6.25 0 0 0.0
28/10/2022
6.37
 133,200 6.37 6.44 6.33 0 0 0.0
27/10/2022
6.37
 125,100 6.22 6.40 6.22 0 0 0
26/10/2022
6.17
 94,800 6.00 6.25 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc