CTCP Điện lực Khánh Hòa (khp)

9.31
-0.19
(-2%)
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)
03/06/2022
8.73
 125,900 8.70 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 8.81 8.81 8.59 500 2,900 0.0
31/05/2022
8.66
 114,700 8.59 8.77 8.59 1,200 2,700 0.0
30/05/2022
8.62
 133,400 8.33 8.66 8.33 5,800 0 0.1
27/05/2022
8.47
 185,100 8.14 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 8.44 8.44 8.07 1,000 2,200 0.0
23/05/2022
8.12
 185,700 8.23 8.38 7.91 1,500 100 0.0
20/05/2022
8.05
 88,400 8.12 8.16 8.02 4,000 500 0.0
19/05/2022
8.09
 124,500 7.76 8.09 7.76 3,500 700 0.0
18/05/2022
8.12
 131,100 8.20 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 7.22 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 7.69 8.23 7.69 19,400 2,500 0.2
10/05/2022
7.83
 347,800 7.58 8.12 7.51 11,900 0 0.1
09/05/2022
8.05
 446,800 8.56 8.56 8.05 400 2,100 0.0
06/05/2022
8.63
 161,800 9.03 9.03 8.56 300 8,900 -0.1
05/05/2022
8.99
 129,500 9.39 9.39 8.88 30,200 10,200 0.3
04/05/2022
9.10
 146,000 9.17 9.21 8.88 0 5,200 -0.1
29/04/2022
9.24
 127,000 9.32 9.39 9.13 4,300 400 0.1
28/04/2022
9.24
 192,300 9.21 9.46 9.06 2,500 0 0.0
27/04/2022
9.10
 113,400 8.88 9.10 8.41 7,100 800 0.1
26/04/2022
8.85
 163,700 8.67 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 8.67 8.67 8.27 49,800 0 0.6
20/04/2022
8.88
 283,900 9.03 9.24 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 10.40 10.47 9.75 7,800 3,500 0.1
15/04/2022
10.47
 256,400 10.87 11.08 10.47 2,000 20,300 -0.3
14/04/2022
10.83
 204,200 11.26 11.26 10.83 100 5,000 -0.1
13/04/2022
11.12
 261,300 11.30 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 11.16 11.63 10.83 600 10,700 -0.2
07/04/2022
11.55
 339,500 11.91 12.06 11.48 0 16,200 -0.3
06/04/2022
11.88
 199,600 11.91 12.13 11.88 0 14,700 -0.2
05/04/2022
11.99
 168,600 12.28 12.28 11.99 2,900 4,000 0.0
04/04/2022
12.20
 145,100 12.17 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 12.28 12.38 11.91 3,100 69,700 -1.1
29/03/2022
12.35
 384,500 12.28 12.56 12.28 6,900 2,300 0.1
28/03/2022
12.31
 538,700 12.56 12.56 12.13 100 7,900 -0.1
25/03/2022
12.71
 507,200 12.64 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 13.07 13.21 12.64 0 10,400 -0.2
22/03/2022
12.93
 612,000 12.71 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 12.53 12.56 12.24 0 4,900 -0.1
17/03/2022
12.49
 319,100 12.64 12.85 12.13 23,500 0 0.4
16/03/2022
12.42
 426,200 12.28 12.56 12.20 10,400 3,600 0.1
15/03/2022
12.56
 545,300 12.38 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 13.97 14.01 13.00 0 72,200 -1.4
10/03/2022
13.11
 1,077,000 12.42 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 12.49 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 11.99 12.56 11.99 0 9,800 -0.2
03/03/2022
11.95
 543,500 12.06 12.45 11.77 1,000 22,200 -0.4
02/03/2022
12.13
 444,400 12.09 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 12.66 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 11.52 12.06 11.03 300 11,100 -0.2
23/02/2022
11.49
 423,500 11.74 11.74 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 11.52 11.70 11.38 0 13,700 -0.2
17/02/2022
11.67
 321,000 11.38 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 11.31 11.42 11.10 0 9,800 -0.2
14/02/2022
11.45
 278,800 11.38 11.70 11.10 0 12,200 -0.2
11/02/2022
11.74
 296,600 11.17 11.74 11.10 100 4,800 -0.1
10/02/2022
11.38
 329,900 11.67 11.67 11.06 11,000 28,200 -0.3
09/02/2022
11.63
 973,900 12.24 12.24 11.45 900 47,300 -0.8
08/02/2022
11.45
 281,000 11.45 11.45 11.38 0 0 0
07/02/2022
10.71
 160,500 10.60 10.71 10.53 1,300 0 0.0
28/01/2022
10.03
 341,200 8.79 10.03 8.79 30,300 0 0.4
27/01/2022
9.39
 573,700 9.46 9.89 9.39 23,800 3,300 0.3
26/01/2022
10.07
 842,000 10.60 10.78 10.07 15,700 20,200 -0.2
25/01/2022
10.81
 1,130,000 10.49 11.24 10.49 51,500 12,700 0.6
24/01/2022
11.28
 715,800 11.56 11.95 11.28 3,700 39,800 -0.6
21/01/2022
12.09
 708,100 11.81 12.80 11.52 0 55,600 -0.9
20/01/2022
12.20
 881,700 10.92 12.56 10.92 17,800 4,000 0.2
19/01/2022
11.81
 436,000 12.24 12.24 11.38 33,800 0 0.6
18/01/2022
11.92
 791,700 12.02 12.66 11.92 102,000 5,400 1.7
17/01/2022
12.80
 1,147,800 13.98 13.98 12.80 4,000 20,300 -0.3
14/01/2022
13.76
 819,000 12.31 14.16 12.31 95,600 17,900 1.4
13/01/2022
13.23
 1,340,500 14.23 14.23 13.23 68,800 400 1.3
12/01/2022
14.23
 1,285,800 15.29 15.29 14.08 52,700 17,800 0.7
11/01/2022
15.12
 1,025,700 15.29 16.15 15.12 32,000 12,900 0.4
10/01/2022
15.40
 2,815,200 15.40 16.54 15.40 35,000 12,100 0.5
07/01/2022
16.54
 2,774,700 17.75 18.64 16.54 40,500 115,000 -1.9
06/01/2022
17.75
 1,660,900 17.00 18.32 16.40 29,800 52,800 -0.6
05/01/2022
17.14
 2,655,000 16.01 17.14 16.01 29,100 2,000 0.7

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