CTCP Điện lực Khánh Hòa (khp)

9.70
0.20
(2.11%)
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)
06/01/2020
4.62
 12,140 4.76 4.76 4.39 810 660 0.0
03/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
02/01/2020
4.72
 0 4.72 4.72 4.72 0 0 0
31/12/2019
4.72
 50 4.74 4.74 4.72 40 0 0.0
30/12/2019
4.59
 1,660 4.61 4.61 4.50 610 0 0.0
27/12/2019
4.76
 1,040 4.76 4.76 4.76 1,040 0 0.0
26/12/2019
4.71
 690 4.57 4.71 4.57 10 0 0.0
25/12/2019
4.57
 1,010 4.54 4.57 4.54 10 0 0.0
24/12/2019
4.54
 1,630 4.62 4.75 4.54 610 0 0.0
23/12/2019
4.54
 5,160 4.52 4.59 4.52 40 0 0.0
20/12/2019
4.52
 5,070 4.54 4.54 4.52 0 4,990 0.0
19/12/2019
4.56
 0 4.56 4.56 4.56 0 0 0
18/12/2019
4.56
 510 4.64 4.64 4.52 390 0 0.0
17/12/2019
4.64
 4,730 4.65 4.65 4.47 340 0 0.0
16/12/2019
4.52
 7,350 4.52 4.52 4.52 0 0 0
13/12/2019
4.52
 500 4.51 4.55 4.51 10 0 0.0
12/12/2019
4.52
 4,090 4.40 4.56 4.40 30 0 0.0
11/12/2019
4.55
 20 4.55 4.55 4.55 0 0 0
10/12/2019
4.56
 3,860 4.52 4.56 4.40 20 0 0.0
09/12/2019
4.57
 11,260 4.38 4.66 4.38 2,690 4,360 0.0
06/12/2019
4.71
 50 4.52 4.71 4.52 10 0 0.0
05/12/2019
4.52
 2,070 4.52 4.52 4.34 10 2,000 0.0
04/12/2019
4.61
 30 4.61 4.61 4.61 20 0 0.0
03/12/2019
4.44
 1,120 4.66 4.66 4.43 10 0 0.0
02/12/2019
4.45
 640 4.45 4.45 4.45 520 640 0.0
29/11/2019
4.45
 2,340 4.47 4.47 4.45 0 0 0
28/11/2019
4.52
 180 4.52 4.52 4.52 0 0 0
27/11/2019
4.66
 110 4.76 4.76 4.52 70 0 0.0
26/11/2019: Cổ tức tiền mặt tỉ lệ: 3%
26/11/2019
4.61
 30 4.68 4.68 4.47 0 0 0
25/11/2019
4.38
 2,200 4.51 4.51 4.38 0 0 0
22/11/2019
4.53
 20,220 4.56 4.56 4.47 10 0 0.0
21/11/2019
4.55
 20 4.61 4.61 4.55 10 10 0
20/11/2019
4.51
 10 4.51 4.51 4.51 0 0 0
19/11/2019
4.52
 620 4.51 4.56 4.51 90 0 0.0
18/11/2019
4.51
 12,550 4.56 4.56 4.42 10 0 0.0
15/11/2019
4.38
 7,270 4.36 4.56 4.36 250 0 0.0
14/11/2019
4.36
 7,410 4.37 4.37 4.29 6,300 0 0.1
13/11/2019
4.37
 140 4.37 4.37 4.37 0 0 0
12/11/2019
4.37
 3,510 4.38 4.38 4.37 0 0 0
11/11/2019
4.38
 1,670 4.33 4.38 4.18 10 0 0.0
08/11/2019
4.38
 270 4.61 4.61 4.38 10 10 0
07/11/2019
4.47
 10 4.47 4.47 4.47 0 0 0
06/11/2019
4.52
 150 4.52 4.52 4.52 0 0 0
05/11/2019
4.56
 70 4.56 4.56 4.56 0 0 0
04/11/2019
4.56
 0 4.56 4.56 4.56 0 0 0
01/11/2019
4.56
 0 4.56 4.56 4.56 0 0 0
31/10/2019
4.56
 2,010 4.60 4.60 4.56 2,010 0 0.0
30/10/2019
4.52
 2,030 4.28 4.52 4.28 20 0 0.0
29/10/2019
4.60
 630 4.56 4.60 4.42 20 0 0.0
28/10/2019
4.60
 20 4.60 4.60 4.60 20 0 0.0
25/10/2019
4.51
 10 4.51 4.51 4.51 10 0 0.0
24/10/2019
4.42
 1,100 4.47 4.47 4.42 0 0 0
23/10/2019
4.52
 8,370 4.54 4.56 4.38 330 0 0.0
22/10/2019
4.61
 3,670 4.49 4.61 4.47 740 0 0.0
21/10/2019
4.51
 900 4.42 4.52 4.42 340 0 0.0
18/10/2019
4.42
 32,420 4.19 4.42 4.19 580 0 0.0
17/10/2019
4.19
 0 4.19 4.19 4.19 0 0 0
16/10/2019
4.19
 3,070 4.15 4.19 4.15 60 0 0.0
15/10/2019
4.28
 1,010 4.15 4.28 4.15 1,010 0 0.0
14/10/2019
4.15
 1,630 4.15 4.15 4.15 0 960 0.0
11/10/2019
4.15
 1,000 4.15 4.15 4.15 0 0 0
10/10/2019
4.15
 4,160 4.15 4.18 4.06 0 2,060 0.0
09/10/2019
4.15
 180 4.15 4.15 4.15 0 0 0
08/10/2019
4.14
 27,630 4.24 4.24 4.06 0 23,530 -0.2
07/10/2019
4.29
 1,040 4.29 4.29 4.29 30 0 0.0
04/10/2019
4.29
 620 4.29 4.29 4.29 0 0 0
03/10/2019
4.29
 2,080 4.31 4.31 4.29 0 0 0
02/10/2019
4.31
 2,580 4.38 4.38 4.31 0 0 0
01/10/2019
4.59
 0 4.59 4.59 4.59 0 0 0
30/09/2019
4.59
 4,530 4.33 4.61 4.33 4,520 0 0.0
27/09/2019
4.33
 0 4.33 4.33 4.33 0 0 0
26/09/2019
4.33
 10 4.33 4.33 4.33 0 0 0
25/09/2019
4.33
 2,270 4.33 4.61 4.33 2,250 0 0.0
24/09/2019
4.33
 20 4.32 4.33 4.32 0 0 0
23/09/2019
4.33
 210 4.33 4.33 4.33 0 0 0
20/09/2019
4.42
 2,050 4.33 4.42 4.33 2,020 0 0.0
19/09/2019
4.59
 2,040 4.29 4.59 4.29 830 0 0.0
18/09/2019
4.29
 350 4.29 4.29 4.29 0 0 0
17/09/2019
4.33
 0 4.33 4.33 4.33 0 0 0
16/09/2019
4.33
 2,620 4.31 4.61 4.33 2,590 0 0.0
13/09/2019
4.33
 4,020 4.31 4.33 4.31 4,000 2,900 0.0
12/09/2019
4.32
 0 4.32 4.32 4.32 0 0 0
11/09/2019
4.32
 50 4.32 4.32 4.32 0 0 0
10/09/2019
4.29
 10,120 4.33 4.33 4.19 0 0 0
09/09/2019
4.33
 14,350 4.37 4.33 4.33 0 0 0
06/09/2019
4.33
 20 4.37 4.37 4.33 0 0 0
05/09/2019
4.35
 130 4.33 4.37 4.26 0 100 0.0
04/09/2019
4.36
 10 4.36 4.36 4.36 0 0 0
03/09/2019
4.37
 0 4.37 4.37 4.37 0 0 0
30/08/2019
4.37
 10 4.37 4.37 4.37 0 0 0
29/08/2019
4.37
 20 4.37 4.37 4.37 0 0 0
28/08/2019
4.37
 4,010 4.37 4.37 4.37 0 0 0
27/08/2019
4.34
 11,310 4.38 4.38 4.34 0 0 0
26/08/2019
4.38
 10,010 4.38 4.38 4.38 0 0 0
23/08/2019
4.38
 1,010 4.38 4.40 4.38 0 0 0
22/08/2019
4.38
 1,130 4.38 4.40 4.38 0 0 0
21/08/2019
4.40
 10 4.40 4.40 4.40 0 0 0
20/08/2019
4.40
 14,040 4.40 4.40 4.40 0 0 0
19/08/2019
4.50
 1,060 4.38 4.50 4.36 10 0 0.0
16/08/2019
4.52
 240 4.51 4.52 4.33 210 0 0.0

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