CTCP Điện lực Khánh Hòa (khp)

9.49
0
(0%)
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
(2026-08-19) 		-0.30 -3.06% 218,000 -7,100 -0.1
9.37
12.40
9.49
2 tháng
(2026-07-20) 		-0.17 -1.76% 346,300 -7,800 -0.1
9.22
12.40
9.49
3 tháng
(2026-06-22) 		0.22 2.33% 705,400 -9,800 -0.1
9.22
12.40
9.49
6 tháng
(2026-03-23) 		-0.38 -3.89% 1,721,800 -12,800 -0.1
8.67
12.40
9.49
12 tháng
(2025-09-23) 		-2.14 -18.38% 5,881,100 -24,700 -0.3
8.67
12.40
9.49
24 tháng
(2024-09-30) 		1.11 13.26% 65,752,200 -47,800 -0.6
8.13
13.61
9.49
36 tháng
(2023-10-04) 		1.85 24.19% 89,070,800 -341,001 -3.4
7.02
13.61
9.49
60 tháng
(2021-10-14) 		4.15 77.63% 241,278,400 -1,785,487 -27.1
4.69
17.75
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
7.81
 222,400 7.70 7.92 7.70 17,000 0 0.2
27/06/2022
7.70
 116,400 7.66 7.99 7.48 26,100 100 0.3
24/06/2022
7.66
 126,700 7.85 8.07 7.30 7,600 0 0.1
23/06/2022
7.85
 88,800 7.59 7.85 7.40 6,300 200 0.1
22/06/2022
7.59
 603,800 7.99 7.99 7.44 22,400 14,900 0.1
21/06/2022
7.99
 192,100 8.59 8.59 7.99 3,900 7,200 0.0
20/06/2022
8.59
 219,700 9.21 9.25 8.59 800 3,000 0.0
17/06/2022
9.21
 210,900 9.21 9.62 8.62 1,100 4,800 0.0
16/06/2022
9.21
 286,200 9.18 9.77 8.62 2,900 3,500 0.0
15/06/2022
9.18
 383,300 9.84 10.14 9.18 800 19,300 -0.2
14/06/2022
9.84
 240,600 9.77 10.21 9.55 4,000 28,700 -0.3
13/06/2022
9.77
 719,900 9.55 10.21 9.03 1,600 69,800 -0.9
10/06/2022
9.55
 416,800 8.96 9.55 8.99 2,300 0 0.0
09/06/2022
8.96
 210,400 8.81 8.96 8.66 47,700 0 0.6
08/06/2022
8.81
 262,600 8.73 8.81 8.66 8,400 2,400 0.1
07/06/2022
8.73
 143,100 8.77 8.77 8.44 300 4,500 0.0
06/06/2022
8.77
 153,300 8.73 8.84 8.59 1,100 6,500 -0.1
03/06/2022
8.73
 125,900 8.73 8.84 8.59 800 2,800 0.0
02/06/2022
8.73
 123,200 8.81 8.84 8.66 300 2,800 0.0
01/06/2022
8.81
 140,800 8.66 8.81 8.59 500 2,900 0.0
31/05/2022
8.66
 114,700 8.62 8.77 8.59 1,200 2,700 0.0
30/05/2022
8.62
 133,400 8.47 8.66 8.33 5,800 0 0.1
27/05/2022
8.47
 185,100 8.29 8.51 8.10 7,600 0 0.1
26/05/2022
8.29
 267,400 8.36 8.44 8.10 2,500 1,700 0.0
25/05/2022
8.36
 207,400 8.14 8.44 8.14 3,300 2,100 0.0
24/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
24/05/2022
8.14
 94,300 8.13 8.44 8.07 1,000 2,200 0.0
23/05/2022
8.12
 185,700 8.05 8.38 7.91 1,500 100 0.0
20/05/2022
8.05
 88,400 8.09 8.16 8.02 4,000 500 0.0
19/05/2022
8.09
 124,500 8.12 8.12 7.76 3,500 700 0.0
18/05/2022
8.12
 131,100 7.73 8.23 7.98 0 2,200 0.0
17/05/2022
7.73
 91,100 7.22 7.73 7.22 10,700 0 0.1
16/05/2022
7.22
 173,700 7.05 7.55 7.08 12,500 1,800 0.1
13/05/2022
7.05
 283,700 7.58 7.73 7.05 3,400 3,400 0.0
12/05/2022
7.58
 167,600 7.94 8.09 7.51 300 10,200 -0.1
11/05/2022
7.94
 191,400 7.83 8.23 7.69 19,400 2,500 0.2
10/05/2022
7.83
 347,800 8.05 8.12 7.51 11,900 0 0.1
09/05/2022
8.05
 446,800 8.63 8.63 8.05 400 2,100 0.0
06/05/2022
8.63
 161,800 8.99 9.03 8.56 300 8,900 -0.1
05/05/2022
8.99
 129,500 9.10 9.39 8.88 30,200 10,200 0.3
04/05/2022
9.10
 146,000 9.24 9.24 8.88 0 5,200 -0.1
29/04/2022
9.24
 127,000 9.24 9.39 9.13 4,300 400 0.1
28/04/2022
9.24
 192,300 9.10 9.46 9.06 2,500 0 0.0
27/04/2022
9.10
 113,400 8.85 9.10 8.41 7,100 800 0.1
26/04/2022
8.85
 163,700 8.45 8.95 8.41 3,100 2,200 0.0
25/04/2022
8.45
 243,700 8.81 9.32 8.34 8,500 7,500 0.0
22/04/2022
8.81
 272,700 8.27 8.85 8.27 13,200 1,300 0.1
21/04/2022
8.27
 602,500 8.88 8.88 8.27 49,800 0 0.6
20/04/2022
8.88
 283,900 9.42 9.42 8.81 24,000 0 0.3
19/04/2022
9.42
 421,500 10.11 10.36 9.42 600 3,000 0.0
18/04/2022
10.11
 525,000 10.47 10.47 9.75 7,800 3,500 0.1
15/04/2022
10.47
 256,400 10.83 11.08 10.47 2,000 20,300 -0.3
14/04/2022
10.83
 204,200 11.12 11.26 10.83 100 5,000 -0.1
13/04/2022
11.12
 261,300 11.08 11.45 10.54 0 4,700 -0.1
12/04/2022
11.08
 369,200 11.12 11.55 10.83 0 14,300 -0.2
08/04/2022
11.12
 473,000 11.55 11.63 10.83 600 10,700 -0.2
07/04/2022
11.55
 339,500 11.88 12.06 11.48 0 16,200 -0.3
06/04/2022
11.88
 199,600 11.99 12.13 11.88 0 14,700 -0.2
05/04/2022
11.99
 168,600 12.20 12.28 11.99 2,900 4,000 0.0
04/04/2022
12.20
 145,100 12.10 12.42 12.06 1,700 1,500 0.0
01/04/2022
12.10
 259,300 11.95 12.13 11.59 100 900 0.0
31/03/2022
11.95
 245,900 11.99 12.38 11.84 100 28,500 -0.5
30/03/2022
11.99
 573,900 12.35 12.38 11.91 3,100 69,700 -1.1
29/03/2022
12.35
 384,500 12.31 12.56 12.28 6,900 2,300 0.1
28/03/2022
12.31
 538,700 12.71 12.71 12.13 100 7,900 -0.1
25/03/2022
12.71
 507,200 12.71 12.85 12.56 44,500 1,300 0.8
24/03/2022
12.71
 496,600 12.85 12.85 12.64 7,900 2,400 0.1
23/03/2022
12.85
 515,400 12.93 13.21 12.64 0 10,400 -0.2
22/03/2022
12.93
 612,000 12.46 13.29 12.53 600 0 0.0
21/03/2022
12.46
 466,700 12.42 12.56 12.28 4,200 0 0.1
18/03/2022
12.42
 373,300 12.49 12.56 12.24 0 4,900 -0.1
17/03/2022
12.49
 319,100 12.42 12.85 12.13 23,500 0 0.4
16/03/2022
12.42
 426,200 12.56 12.56 12.20 10,400 3,600 0.1
15/03/2022
12.56
 545,300 12.60 12.64 11.91 7,200 12,400 -0.1
14/03/2022
12.60
 400,200 13.00 13.11 12.28 300 39,900 -0.7
11/03/2022
13.00
 2,308,300 13.11 14.01 13.00 0 72,200 -1.4
10/03/2022
13.11
 1,077,000 12.28 13.11 12.28 500 0 0.0
09/03/2022
12.28
 507,900 12.06 12.35 11.70 10,400 4,900 0.1
08/03/2022
12.06
 645,100 12.28 12.42 12.06 3,000 22,800 -0.3
07/03/2022
12.28
 458,500 12.28 12.49 12.20 0 26,000 -0.4
04/03/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
04/03/2022
12.28
 401,100 11.95 12.56 11.99 0 9,800 -0.2
03/03/2022
11.95
 543,500 12.13 12.45 11.77 1,000 22,200 -0.4
02/03/2022
12.13
 444,400 12.24 12.80 11.74 1,700 6,500 -0.1
01/03/2022
12.24
 582,200 12.59 12.80 12.24 300 18,100 -0.3
28/02/2022
12.59
 895,600 12.63 13.16 12.59 700 21,500 -0.4
25/02/2022
12.63
 1,454,300 11.81 12.63 11.81 7,000 19,000 -0.2
24/02/2022
11.81
 721,100 11.49 12.06 11.03 300 11,100 -0.2
23/02/2022
11.49
 423,500 11.77 11.77 11.45 0 153,000 -2.5
22/02/2022
11.77
 308,900 12.02 12.02 11.38 0 11,300 -0.2
21/02/2022
12.02
 609,600 11.67 12.31 11.38 2,200 11,100 -0.2
18/02/2022
11.67
 300,600 11.67 11.70 11.38 0 13,700 -0.2
17/02/2022
11.67
 321,000 11.42 12.06 11.28 0 3,000 -0.1
16/02/2022
11.42
 233,700 11.24 11.52 11.24 0 2,000 0.0
15/02/2022
11.24
 211,000 11.45 11.45 11.10 0 9,800 -0.2
14/02/2022
11.45
 278,800 11.74 11.74 11.10 0 12,200 -0.2
11/02/2022
11.74
 296,600 11.38 11.74 11.10 100 4,800 -0.1
10/02/2022
11.38
 329,900 11.63 11.67 11.06 11,000 28,200 -0.3
09/02/2022
11.63
 973,900 11.45 12.24 11.45 900 47,300 -0.8
08/02/2022
11.45
 281,000 10.71 11.45 11.38 0 0 0
07/02/2022
10.71
 160,500 10.03 10.71 10.53 1,300 0 0.0
28/01/2022
10.03
 341,200 9.39 10.03 8.79 30,300 0 0.4

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