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)
15/08/2019
4.42
 410 4.42 4.42 4.42 0 0 0
14/08/2019
4.47
 0 4.47 4.47 4.47 0 0 0
13/08/2019
4.47
 7,840 4.52 4.52 4.24 40 0 0.0
12/08/2019
4.34
 9,000 4.33 4.34 4.33 0 0 0
09/08/2019
4.37
 70 4.34 4.37 4.33 0 0 0
08/08/2019
4.37
 7,080 4.42 4.43 4.24 0 0 0
07/08/2019
4.42
 980 4.59 4.42 4.24 10 0 0.0
06/08/2019
4.33
 1,050 4.59 4.59 4.33 10 0 0.0
05/08/2019
4.33
 120 4.29 4.45 4.29 0 0 0
02/08/2019
4.47
 3,050 4.60 4.61 4.41 50 10 0.0
01/08/2019
4.41
 1,590 4.56 4.56 4.41 10 0 0.0
31/07/2019
4.42
 1,250 4.52 4.52 4.29 640 0 0.0
30/07/2019
4.42
 5,010 4.42 4.42 4.42 0 0 0
29/07/2019
4.42
 10,090 4.42 4.44 4.42 0 0 0
26/07/2019
4.46
 11,560 4.40 4.46 4.33 10 0 0.0
25/07/2019
4.40
 11,180 4.51 4.51 4.40 0 0 0
24/07/2019
4.61
 10 4.61 4.61 4.61 10 0 0.0
23/07/2019
4.33
 4,080 4.42 4.60 4.33 40 0 0.0
22/07/2019
4.30
 160 4.38 4.59 4.30 10 0 0.0
19/07/2019
4.60
 1,500 4.52 4.60 4.52 0 0 0
18/07/2019
4.60
 1,300 4.52 4.60 4.52 0 0 0
17/07/2019
4.61
 49,950 4.59 4.61 4.59 0 3,950 0.0
16/07/2019
4.56
 1,400 4.52 4.56 4.52 0 0 0
15/07/2019
4.61
 22,420 4.52 4.61 4.47 40 10,090 -0.1
12/07/2019
4.52
 25,900 4.52 4.52 4.52 0 0 0
11/07/2019
4.61
 62,560 4.56 4.66 4.42 0 24,980 -0.2
10/07/2019
4.56
 7,860 4.52 4.59 4.52 0 0 0
09/07/2019
4.60
 11,700 4.52 4.60 4.52 0 0 0
08/07/2019
4.60
 3,020 4.60 4.60 4.47 0 0 0
05/07/2019
4.60
 17,350 4.52 4.60 4.42 10 9,300 -0.1
04/07/2019
4.61
 10 4.47 4.61 4.61 10 10 0
03/07/2019
4.52
 13,510 4.47 4.52 4.47 0 0 0
02/07/2019
4.52
 12,830 4.52 4.61 4.38 20 10 0.0
01/07/2019
4.38
 6,010 4.38 4.38 4.38 0 0 0
28/06/2019
4.38
 11,010 4.38 4.38 4.29 180 0 0.0
27/06/2019
4.38
 3,890 4.38 4.38 4.37 1,800 0 0.0
26/06/2019
4.38
 18,850 4.38 4.61 4.36 10 0 0.0
25/06/2019
4.33
 1,000 4.33 4.33 4.33 0 0 0
24/06/2019
4.33
 1,500 4.33 4.33 4.33 0 0 0
21/06/2019
4.38
 1,220 4.36 4.38 4.36 0 0 0
20/06/2019
4.38
 8,330 4.38 4.38 4.36 0 0 0
19/06/2019
4.38
 60 4.38 4.38 4.38 0 0 0
18/06/2019
4.38
 2,430 4.33 4.38 4.33 0 0 0
17/06/2019
4.38
 6,630 4.40 4.40 4.29 0 0 0
14/06/2019
4.38
 10,940 4.36 4.38 4.33 20 0 0.0
13/06/2019
4.35
 700 4.33 4.35 4.33 0 0 0
12/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
11/06/2019
4.35
 0 4.35 4.35 4.35 0 0 0
10/06/2019
4.35
 910 4.26 4.35 4.26 10 0 0.0
07/06/2019
4.36
 1,190 4.37 4.37 4.33 1,000 0 0.0
06/06/2019
4.37
 22,200 4.10 4.38 4.10 60 0 0.0
05/06/2019
4.33
 40 4.29 4.33 4.29 0 0 0
04/06/2019
4.29
 1,550 4.29 4.33 4.29 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 2%
03/06/2019
4.32
 320 4.33 4.33 4.32 0 0 0
31/05/2019
4.33
 10 4.33 4.33 4.33 0 0 0
30/05/2019
4.29
 90 4.29 4.29 4.29 0 90 0.0
29/05/2019
4.29
 2,340 4.29 4.29 4.29 0 0 0
28/05/2019
4.33
 2,420 4.33 4.33 4.20 40 20 0.0
27/05/2019
4.24
 10,310 4.38 4.38 4.24 0 0 0
24/05/2019
4.41
 3,180 4.44 4.44 4.29 30 20 0.0
23/05/2019
4.31
 120 4.31 4.31 4.31 0 120 0.0
22/05/2019
4.31
 4,000 4.31 4.31 4.31 0 2,000 0.0
21/05/2019
4.31
 2,000 4.29 4.31 4.29 0 0 0
20/05/2019
4.33
 1,140 4.33 4.33 4.33 0 0 0
17/05/2019
4.38
 4,020 4.31 4.38 4.31 20 4,010 0.0
16/05/2019
4.40
 4,010 4.40 4.40 4.29 10 0 0.0
15/05/2019
4.41
 110 4.42 4.42 4.41 0 100 0.0
14/05/2019
4.42
 1,010 4.42 4.42 4.42 10 0 0.0
13/05/2019
4.38
 10,050 4.38 4.38 4.38 0 10,050 -0.1
10/05/2019
4.48
 20,670 4.38 4.48 4.33 70 5,700 -0.1
09/05/2019
4.50
 6,130 4.51 4.51 4.38 30 0 0.0
08/05/2019
4.47
 520 4.38 4.47 4.38 20 510 0.0
07/05/2019
4.47
 610 4.51 4.51 4.47 0 0 0
06/05/2019
4.51
 15,570 4.40 4.54 4.38 140 0 0.0
03/05/2019
4.60
 0 4.60 4.60 4.60 0 0 0
02/05/2019
4.60
 2,280 4.58 4.60 4.58 210 2,270 0.0
26/04/2019
4.60
 5,010 4.51 4.60 4.51 10 0 0.0
25/04/2019
4.63
 7,310 4.51 4.63 4.51 10 0 0.0
24/04/2019
4.63
 0 4.63 4.63 4.63 0 0 0
23/04/2019
4.63
 50 4.63 4.63 4.63 50 0 0.0
22/04/2019
4.63
 10,850 4.63 4.63 4.63 10,700 0 0.1
19/04/2019
4.63
 8,300 4.63 4.63 4.63 7,000 0 0.1
18/04/2019
4.67
 5,030 4.63 4.67 4.63 1,040 0 0.0
17/04/2019
4.63
 9,300 4.65 4.65 4.63 7,700 0 0.1
16/04/2019
4.65
 9,820 4.65 4.69 4.65 2,810 1,450 0.0
12/04/2019
4.65
 16,520 4.65 4.67 4.65 5,300 1,000 0.0
11/04/2019
4.67
 10,600 4.65 4.67 4.65 10,550 50 0.1
10/04/2019
4.65
 9,550 4.65 4.67 4.65 3,000 500 0.0
09/04/2019
4.65
 3,400 4.65 4.65 4.65 3,400 0 0.0
08/04/2019
4.65
 51,550 4.65 4.65 4.65 10,700 0 0.1
05/04/2019
4.65
 10,680 4.65 4.65 4.65 0 0 0
04/04/2019
4.65
 10 4.65 4.65 4.65 0 0 0
03/04/2019
4.67
 8,720 4.67 4.67 4.67 8,700 0 0.1
02/04/2019
4.67
 8,720 4.69 4.78 4.67 10 100 0.0
01/04/2019
4.67
 13,840 4.65 4.67 4.65 0 0 0
29/03/2019
4.63
 0 4.63 4.63 4.63 0 0 0
28/03/2019
4.63
 2,190 4.63 4.63 4.60 2,070 0 0.0
27/03/2019
4.65
 2,140 4.56 4.65 4.56 30 0 0.0
26/03/2019
4.56
 11,740 4.63 4.65 4.56 10,400 100 0.1
25/03/2019
4.63
 12,160 4.63 4.63 4.54 10 0 0.0

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