CTCP Điện lực Khánh Hòa (khp)

9.33
-0.17
(-1.79%)
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)
23/10/2020
3.98
 26,280 3.99 3.99 3.95 800 0 0.0
22/10/2020
3.99
 38,830 4.03 4.03 3.99 6,000 0 0.0
21/10/2020
4.03
 7,730 4.03 4.05 4.03 1,500 2,760 0.0
20/10/2020
4.03
 33,440 4.03 4.16 4.03 0 19,000 -0.1
19/10/2020
4.03
 56,630 4.05 4.05 4.03 0 38,420 -0.2
16/10/2020
4.05
 37,320 4.03 4.07 4.03 3,000 0 0.0
15/10/2020
4.05
 30,320 4.10 4.10 4.03 0 0 0
14/10/2020
4.11
 15,150 4.10 4.12 4.09 0 0 0
13/10/2020
4.14
 13,180 4.10 4.14 4.10 0 2,000 0.0
12/10/2020
4.14
 21,710 4.10 4.15 4.10 0 50 0.0
09/10/2020
4.10
 35,800 4.16 4.16 4.05 0 4,740 0.0
08/10/2020
4.19
 49,910 4.16 4.26 4.12 0 7,060 0.0
07/10/2020
4.19
 80,570 4.09 4.26 4.09 0 74,100 -0.5
06/10/2020
4.13
 72,240 4.14 4.14 4.03 0 0 0
05/10/2020
4.14
 37,580 4.16 4.16 4.14 16,000 220 0.1
02/10/2020
4.19
 23,350 4.22 4.22 4.16 0 940 0.0
01/10/2020
4.22
 17,530 4.22 4.22 4.18 0 2,000 0.0
30/09/2020
4.22
 30,720 4.28 4.28 4.22 0 0 0
29/09/2020
4.28
 49,980 4.29 4.29 4.28 41,000 0 0.3
28/09/2020
4.30
 23,230 4.27 4.31 4.27 1,000 13,010 -0.1
25/09/2020
4.29
 19,120 4.29 4.30 4.29 0 12,000 -0.1
24/09/2020
4.29
 18,390 4.33 4.33 4.29 0 1,200 0.0
23/09/2020
4.33
 29,770 4.33 4.35 4.31 0 11,010 -0.1
22/09/2020
4.33
 9,510 4.35 4.35 4.30 0 60 0.0
21/09/2020
4.35
 41,350 4.35 4.35 4.30 0 1,430 0.0
18/09/2020
4.35
 143,950 4.33 4.40 4.33 0 20,700 -0.1
17/09/2020
4.35
 12,220 4.37 4.37 4.35 0 710 0.0
16/09/2020
4.37
 46,560 4.41 4.41 4.36 0 9,210 -0.1
15/09/2020
4.41
 48,870 4.37 4.43 4.36 0 38,900 -0.2
14/09/2020
4.37
 34,910 4.40 4.40 4.36 0 1,680 0.0
11/09/2020
4.40
 2,560 4.46 4.46 4.38 0 0 0
10/09/2020
4.38
 13,330 4.39 4.40 4.38 0 0 0
09/09/2020
4.37
 15,270 4.36 4.40 4.35 0 0 0
08/09/2020
4.39
 9,880 4.41 4.41 4.37 0 0 0
07/09/2020
4.40
 25,270 4.42 4.42 4.39 0 0 0
04/09/2020
4.36
 33,950 4.36 4.42 4.30 0 0 0
03/09/2020
4.42
 3,830 4.42 4.46 4.42 0 0 0
01/09/2020
4.42
 33,480 4.42 4.46 4.41 0 0 0
31/08/2020
4.42
 22,200 4.47 4.47 4.40 3,000 0 0.0
28/08/2020
4.47
 14,590 4.60 4.60 4.43 0 0 0
27/08/2020
4.44
 19,350 4.45 4.45 4.38 2,000 0 0.0
26/08/2020
4.46
 35,350 4.40 4.48 4.37 370 0 0.0
25/08/2020
4.43
 21,480 4.43 4.43 4.40 0 1,350 0.0
24/08/2020
4.40
 29,090 4.62 4.63 4.37 30 0 0.0
21/08/2020
4.42
 53,370 4.57 4.57 4.36 0 31,480 -0.2
20/08/2020
4.57
 34,320 4.63 4.63 4.43 2,410 32,000 -0.2
19/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
19/08/2020
4.63
 149,870 4.67 4.68 4.63 0 25,180 -0.2
18/08/2020
4.38
 107,010 4.38 4.38 4.33 21,250 95,620 -0.7
17/08/2020
4.38
 151,470 4.38 4.52 4.38 8,750 111,440 -0.9
14/08/2020
4.35
 56,020 4.35 4.38 4.33 1,480 30,170 -0.3
13/08/2020
4.35
 14,760 4.24 4.44 4.24 20 4,000 0.0
12/08/2020
4.44
 4,260 4.23 4.52 4.23 2,020 3,500 0.0
11/08/2020
4.38
 5,590 4.61 4.61 4.33 160 1,590 0.0
10/08/2020
4.55
 56,610 4.33 4.60 4.33 0 41,010 -0.4
07/08/2020
4.62
 67,590 4.43 4.62 4.38 390 63,790 -0.6
06/08/2020
4.62
 11,600 4.68 4.68 4.58 0 0 0
05/08/2020
4.68
 90,910 4.38 4.69 4.38 11,290 2,720 0.1
04/08/2020
4.38
 21,750 4.38 4.38 4.14 5,620 1,280 0.0
03/08/2020
4.18
 5,480 4.18 4.18 4.14 10 40 0.0
31/07/2020
4.10
 10,570 4.08 4.10 4.08 10 0 0.0
30/07/2020
4.08
 1,050 4.09 4.09 3.94 110 0 0.0
29/07/2020
3.97
 16,630 4.08 4.08 3.85 110 0 0.0
28/07/2020
3.96
 12,500 3.85 3.96 3.70 110 0 0.0
27/07/2020
3.70
 108,700 3.95 3.97 3.70 10 0 0.0
24/07/2020
3.98
 22,510 4.04 4.24 3.98 10 0 0
23/07/2020
4.14
 5,340 4.28 4.28 4.11 0 0 0
22/07/2020
4.28
 8,090 4.14 4.28 4.14 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 2%
21/07/2020
4.28
 45,060 4.10 4.28 4.10 10 0 0
20/07/2020
4.28
 38,200 4.28 4.33 4.28 0 10,890 -0.1
17/07/2020
4.33
 45,130 4.31 4.33 4.28 10 13,110 -0.1
16/07/2020
4.31
 9,900 4.35 4.37 4.31 50 1,660 0.0
15/07/2020
4.35
 99,170 4.30 4.43 4.30 10 35,400 -0.3
14/07/2020
4.30
 64,450 4.45 4.45 4.28 0 6,390 -0.1
13/07/2020
4.45
 66,850 4.43 4.50 4.12 100 16,940 -0.2
10/07/2020
4.43
 174,010 4.28 4.45 4.14 4,020 36,940 -0.3
09/07/2020
4.19
 93,990 4.24 4.24 4.05 10 0 0
08/07/2020
4.05
 38,490 4.05 4.19 4.00 0 0 0
07/07/2020
4.05
 6,120 4.05 4.05 3.95 620 0 0.0
06/07/2020
4.05
 18,480 3.91 4.05 3.76 0 17,500 -0.1
03/07/2020
4.05
 420 4.05 4.05 4.02 10 0 0
02/07/2020
4.05
 10,550 4.23 4.23 4.00 110 0 0.0
01/07/2020
4.04
 11,170 4.00 4.05 3.95 0 40 0.0
30/06/2020
4.02
 3,020 4.01 4.05 4.01 50 40 0.0
29/06/2020
3.99
 170 4.03 4.05 3.99 150 0 0.0
26/06/2020
4.02
 19,650 3.91 4.02 3.91 50 0 0.0
25/06/2020
4.02
 17,430 3.90 4.02 3.90 0 0 0
24/06/2020
3.94
 8,120 3.81 3.94 3.81 150 4,500 0.0
23/06/2020
3.88
 2,390 3.82 3.88 3.82 10 0 0.0
22/06/2020
3.94
 2,100 3.95 3.95 3.94 0 0 0
19/06/2020
3.90
 1,990 3.81 3.95 3.81 10 0 0.0
18/06/2020
3.77
 220 3.98 3.98 3.71 20 0 0.0
17/06/2020
3.85
 23,420 3.85 4.06 3.81 140 5,000 0.0
16/06/2020
3.85
 490 3.81 3.90 3.81 0 0 0
15/06/2020
3.99
 1,250 3.81 4.04 3.81 30 0 0.0
12/06/2020
3.91
 8,640 3.71 4.04 3.71 40 5,000 0.0
11/06/2020
3.95
 10,350 4.04 4.04 3.82 20 0 0.0
10/06/2020
3.95
 2,110 4.02 4.02 3.88 40 0 0.0
09/06/2020
3.95
 1,990 3.86 3.95 3.86 0 0 0
08/06/2020
3.93
 12,490 3.90 3.95 3.85 2,010 0 0.0
05/06/2020
3.85
 4,100 3.86 3.86 3.84 200 0 0.0

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