CTCP Điện lực Khánh Hòa (khp)

9.79
0.29
(3.05%)
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)
04/01/2022
16.04
 1,937,100 16.86 16.97 15.47 4,100 16,800 -0.3
31/12/2021
15.97
 3,311,800 15.97 15.97 15.01 200 174,200 -3.9
30/12/2021
14.94
 429,300 14.94 14.94 14.94 0 100 0.0
29/12/2021
13.98
 173,200 13.98 13.98 13.98 0 700 0.0
28/12/2021
13.09
 127,300 13.09 13.09 13.09 0 0 0
27/12/2021
12.24
 155,300 12.24 12.24 12.24 0 0 0
24/12/2021
11.45
 837,100 11.38 11.60 11.10 15,100 94,600 -1.3
23/12/2021
11.38
 757,200 11.24 11.49 11.10 27,600 110,500 -1.3
22/12/2021
11.56
 860,100 11.24 11.74 11.13 78,100 0 1.3
21/12/2021
11.24
 996,900 11.38 11.52 10.95 45,200 77,200 -0.5
20/12/2021
11.74
 329,400 11.70 12.02 11.63 10,400 39,500 -0.5
17/12/2021
11.60
 537,600 11.20 11.67 11.20 51,800 1,000 0.8
16/12/2021
11.17
 1,452,000 11.81 11.95 10.99 12,500 4,100 0.1
15/12/2021
11.81
 751,500 12.20 12.45 11.81 14,100 5,000 0.2
14/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
14/12/2021
12.20
 650,300 12.59 13.09 11.95 8,900 13,400 -0.1
13/12/2021
12.49
 657,800 12.49 12.80 12.18 42,700 100,000 -1.0
10/12/2021
12.21
 392,700 12.39 12.84 11.80 73,100 7,900 1.1
09/12/2021
12.49
 672,500 11.87 12.84 11.49 400 1,000 0.0
08/12/2021
12.28
 1,194,800 13.12 13.19 12.28 1,100 0 0.0
07/12/2021
13.19
 389,100 13.19 13.19 12.63 27,700 0 0.5
06/12/2021
12.63
 589,500 12.56 13.88 12.39 16,500 500 0.3
03/12/2021
13.19
 2,860,600 13.08 14.89 13.08 5,400 102,500 -1.9
02/12/2021
14.05
 400,000 14.05 14.05 14.05 700 0 0.0
01/12/2021
15.09
 913,600 15.09 15.62 15.09 600 5,000 -0.1
30/11/2021
16.21
 1,628,300 16.45 17.32 15.27 5,600 6,500 0.0
29/11/2021
16.21
 2,007,200 16.17 16.21 15.16 800 9,100 0
26/11/2021
15.16
 3,170,700 15.16 15.16 14.19 58,000 300 1.3
25/11/2021
14.19
 403,200 14.19 14.19 14.19 0 0 0
24/11/2021
13.29
 911,900 12.25 13.29 11.83 1,600 100 0.0
23/11/2021
12.42
 1,223,900 12.01 12.98 11.97 1,000 0 0.0
22/11/2021
12.84
 2,401,600 14.23 14.37 12.84 500 4,000 -0.1
19/11/2021
13.78
 5,328,600 13.98 13.98 12.84 2,200 102,700 -2.0
18/11/2021
13.08
 176,400 13.08 13.08 13.08 0 0 0
17/11/2021
12.25
 732,600 12.25 12.25 12.25 13,400 3,500 0.2
16/11/2021
11.45
 1,274,800 11.45 11.45 11.24 0 39,200 -0.6
15/11/2021
10.72
 595,000 10.72 10.72 10.72 0 2,400 0.0
12/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
12/11/2021
10.03
 1,336,600 9.85 10.03 9.79 0 103,100 -1.5
11/11/2021
9.40
 882,900 9.54 9.78 9.20 5,000 25,500 -0.3
10/11/2021
9.61
 870,200 9.51 9.88 9.06 0 0 0
09/11/2021
9.51
 1,545,100 9.27 9.81 9.20 900 0 0.0
08/11/2021
9.88
 1,659,200 10.43 10.43 9.54 1,000 176,200 -2.6
05/11/2021
9.74
 1,072,600 9.74 9.74 9.71 100 209,200 -3.0
04/11/2021
9.13
 2,936,100 9.13 9.13 8.86 600 13,300 0
03/11/2021
8.55
 173,100 8.55 8.55 8.55 0 5,000 -0.1
02/11/2021
8.01
 54,700 8.01 8.01 8.01 0 0 0
01/11/2021
7.50
 105,700 7.50 7.50 7.50 0 0 0
29/10/2021
7.02
 129,300 7.02 7.02 7.02 0 0 0
28/10/2021
6.56
 134,300 6.56 6.56 6.56 0 16,800 -0.2
27/10/2021
6.13
 188,400 6.13 6.13 6.13 0 0 0
26/10/2021
5.74
 166,200 5.74 5.74 5.74 0 4,000 0.0
25/10/2021
5.36
 151,500 5.35 5.37 5.33 4,000 0 0.0
22/10/2021
5.35
 98,100 5.35 5.38 5.32 0 0 0
21/10/2021
5.35
 63,900 5.37 5.38 5.33 500 0 0.0
20/10/2021
5.35
 181,700 5.38 5.43 5.35 0 2,000 0.0
19/10/2021
5.38
 84,000 5.42 5.42 5.34 0 0 0
18/10/2021
5.38
 166,600 5.44 5.44 5.37 0 1,700 0.0
15/10/2021
5.41
 106,300 5.34 5.44 5.32 0 300 0.0
14/10/2021
5.34
 43,800 5.32 5.35 5.29 0 300 0.0
13/10/2021
5.34
 88,000 5.25 5.35 5.25 0 0 0
12/10/2021
5.32
 121,100 5.38 5.38 5.29 0 0 0
11/10/2021
5.40
 173,300 5.42 5.42 5.32 0 0 0
08/10/2021
5.42
 161,800 5.34 5.45 5.32 0 0 0
07/10/2021
5.44
 212,000 5.45 5.52 5.32 0 0 0
06/10/2021
5.45
 150,700 5.33 5.49 5.31 100 0 0.0
05/10/2021
5.33
 200,100 5.32 5.49 5.25 0 200 0.0
04/10/2021
5.29
 550,900 4.95 5.29 4.95 200 63,500 -0.5
01/10/2021
4.95
 36,700 4.96 4.97 4.91 164,038 164,038 0
30/09/2021
4.97
 95,900 4.90 4.98 4.84 200 0 0.0
29/09/2021
4.87
 75,100 4.79 4.87 4.79 0 0 0
28/09/2021
4.86
 127,500 4.78 4.86 4.77 0 0 0
27/09/2021
4.86
 190,300 5.01 5.02 4.81 500 0 0.0
24/09/2021
5.05
 118,400 5.05 5.11 4.99 0 10,500 -0.1
23/09/2021
5.13
 286,700 5.04 5.14 5.01 200 2,000 0.0
22/09/2021
4.97
 445,000 4.82 5.00 4.79 0 64,100 -0.5
21/09/2021
4.82
 255,300 4.89 4.91 4.77 0 50,000 -0.4
20/09/2021
4.89
 230,300 4.85 4.97 4.85 0 70,000 -0.5
17/09/2021
4.85
 323,200 4.80 4.87 4.80 0 100,000 -0.7
16/09/2021
4.80
 305,800 4.80 4.88 4.77 0 100,200 -0.7
15/09/2021
4.80
 206,100 4.77 4.87 4.77 1,200 100,500 -0.7
14/09/2021
4.88
 641,500 4.64 4.92 4.64 0 3,500 0.0
13/09/2021
4.63
 202,400 4.57 4.63 4.50 0 1,600 0.0
10/09/2021
4.50
 415,900 4.49 4.56 4.48 0 101,400 -0.7
09/09/2021
4.49
 59,600 4.46 4.50 4.46 0 17,600 -0.1
08/09/2021
4.50
 72,600 4.55 4.55 4.49 100 41,700 -0.3
07/09/2021
4.51
 159,300 4.56 4.57 4.50 0 95,500 -0.6
06/09/2021
4.54
 179,400 4.51 4.56 4.46 100 62,400 -0.4
01/09/2021
4.51
 105,800 4.56 4.56 4.47 500 57,300 -0.4
31/08/2021
4.56
 269,000 4.58 4.63 4.53 22,800 170,200 -1.0
30/08/2021
4.53
 276,100 4.46 4.63 4.46 0 101,700 -0.7
27/08/2021
4.46
 133,200 4.46 4.50 4.42 4,600 9,700 0.0
26/08/2021
4.43
 36,600 4.44 4.44 4.42 0 0 0
25/08/2021
4.43
 102,300 4.43 4.46 4.40 1,200 0 0.0
24/08/2021
4.46
 38,400 4.47 4.47 4.43 2,000 0 0.0
23/08/2021
4.47
 20,700 4.50 4.50 4.43 0 500 0.0
20/08/2021
4.50
 648,700 4.50 4.50 4.41 0 100,600 -0.7
19/08/2021
4.48
 47,300 4.48 4.48 4.46 3,500 0 0.0
18/08/2021
4.48
 74,600 4.50 4.53 4.46 3,500 6,000 0.0
17/08/2021
4.47
 98,700 4.48 4.50 4.45 44,000 5,000 0.3
16/08/2021
4.47
 43,100 4.50 4.53 4.45 0 10,000 -0.1
13/08/2021
4.50
 57,100 4.55 4.55 4.48 2,800 6,000 0

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