CTCP Điện lực Khánh Hòa (khp)

9.49
0
(0%)
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
(2026-08-19) 		-0.30 -3.06% 218,000 -7,100 -0.1
9.37
12.40
9.49
2 tháng
(2026-07-20) 		-0.17 -1.76% 346,300 -7,800 -0.1
9.22
12.40
9.49
3 tháng
(2026-06-22) 		0.22 2.33% 705,400 -9,800 -0.1
9.22
12.40
9.49
6 tháng
(2026-03-23) 		-0.38 -3.89% 1,721,800 -12,800 -0.1
8.67
12.40
9.49
12 tháng
(2025-09-23) 		-2.14 -18.38% 5,881,100 -24,700 -0.3
8.67
12.40
9.49
24 tháng
(2024-09-30) 		1.11 13.26% 65,752,200 -47,800 -0.6
8.13
13.61
9.49
36 tháng
(2023-10-04) 		1.85 24.19% 89,070,800 -341,001 -3.4
7.02
13.61
9.49
60 tháng
(2021-10-14) 		4.15 77.63% 241,278,400 -1,785,487 -27.1
4.69
17.75
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.67 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 4.67 4.67 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 4.67 4.78 4.67 10 100 0.0
01/04/2019
4.67
 13,840 4.63 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 4.65 4.65 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
22/03/2019
4.63
 10,100 4.63 4.63 4.58 10,030 0 0.1
21/03/2019
4.63
 10,440 4.60 4.63 4.60 0 2,520 0.0
20/03/2019
4.60
 3,000 4.60 4.60 4.56 2,000 1,000 0.0
19/03/2019
4.60
 2,810 4.56 4.60 4.56 1,310 1,490 0.0
18/03/2019
4.56
 11,000 4.51 4.58 4.56 8,400 0 0.1
15/03/2019
4.51
 9,400 4.56 4.58 4.51 6,850 0 0.1
14/03/2019
4.56
 2,530 4.60 4.60 4.51 520 0 0.0
13/03/2019
4.60
 6,360 4.60 4.60 4.51 6,140 0 0.1
12/03/2019
4.60
 30 4.56 4.65 4.60 20 0 0.0
11/03/2019
4.56
 53,160 4.63 4.65 4.51 17,840 50,510 -0.3
08/03/2019
4.63
 48,680 4.63 4.67 4.51 44,580 40,010 0.0
07/03/2019
4.63
 84,550 4.49 4.63 4.49 550 40,640 -0.4
06/03/2019
4.49
 49,850 4.49 4.51 4.47 7,000 46,750 -0.4
05/03/2019
4.49
 38,120 4.51 4.51 4.42 19,300 14,090 0.1
04/03/2019
4.51
 18,300 4.51 4.51 4.47 4,500 8,840 0.0
01/03/2019
4.51
 11,550 4.51 4.51 4.47 9,500 11,530 0.0
28/02/2019
4.51
 5,210 4.47 4.51 4.47 0 5,000 0.0
27/02/2019
4.47
 3,610 4.47 4.47 4.47 3,500 3,000 0.0
26/02/2019
4.47
 12,090 4.49 4.49 4.47 9,300 12,000 0.0
25/02/2019
4.49
 20,720 4.48 4.51 4.47 15,220 17,000 0.0
22/02/2019
4.48
 38,820 4.51 4.51 4.47 25,350 31,350 -0.1
21/02/2019
4.51
 79,030 4.51 4.51 4.47 56,420 75,000 -0.2
20/02/2019
4.51
 3,210 4.51 4.51 4.51 2,030 0 0.0
19/02/2019
4.51
 22,550 4.51 4.51 4.50 19,500 15,000 0.0
18/02/2019
4.51
 20,230 4.51 4.56 4.47 17,510 360 0.2
15/02/2019
4.51
 2,720 4.56 4.56 4.51 2,500 0 0.0
14/02/2019
4.56
 5,500 4.56 4.56 4.51 3,500 480 0.0
13/02/2019
4.56
 19,230 4.51 4.56 4.51 17,510 17,220 0.0
12/02/2019
4.51
 12,050 4.58 4.58 4.51 6,000 10,000 0.0
11/02/2019
4.58
 12,950 4.56 4.60 4.51 8,270 11,550 0.0
01/02/2019
4.56
 9,550 4.51 4.56 4.51 2,090 6,080 0.0
31/01/2019
4.51
 1,500 4.51 4.51 4.51 0 0 0
30/01/2019
4.51
 9,280 4.51 4.51 4.43 3,110 0 0.0
29/01/2019
4.51
 1,030 4.47 4.51 4.43 0 0 0
28/01/2019
4.47
 12,010 4.51 4.51 4.47 12,000 0 0.1
25/01/2019
4.51
 27,510 4.51 4.51 4.42 8,870 10,000 0.0
24/01/2019
4.51
 17,030 4.51 4.51 4.42 14,700 0 0.1
23/01/2019
4.51
 34,910 4.51 4.51 4.42 24,610 24,910 0.0
22/01/2019
4.51
 28,210 4.47 4.51 4.51 19,000 20,300 0.0
21/01/2019
4.47
 50,200 4.54 4.58 4.47 23,000 30,000 -0.1
18/01/2019
4.54
 23,110 4.51 4.56 4.51 23,090 0 0.2
17/01/2019
4.51
 2,500 4.56 4.56 4.40 0 0 0
16/01/2019
4.56
 0 4.56 4.56 4.56 0 0 0
15/01/2019
4.56
 28,650 4.56 4.56 4.51 27,000 25,000 0.0
14/01/2019
4.56
 20,400 4.56 4.56 4.51 18,710 20,000 0.0
11/01/2019
4.56
 20,700 4.58 4.58 4.51 20,010 19,000 0.0
10/01/2019
4.58
 10,010 4.56 4.58 4.51 9,090 0 0.1
09/01/2019
4.56
 1,370 4.56 4.58 4.51 30 0 0.0
08/01/2019
4.56
 10,410 4.51 4.56 4.47 9,330 0 0.1
07/01/2019
4.51
 5,080 4.51 4.58 4.51 4,970 0 0.0
04/01/2019
4.51
 18,710 4.58 4.58 4.29 18,310 0 0.2
03/01/2019
4.58
 10,350 4.60 4.60 4.46 9,130 0 0.1
02/01/2019
4.60
 0 4.60 4.60 4.60 0 0 0
28/12/2018
4.60
 1,530 4.60 4.60 4.54 1,510 0 0.0
27/12/2018
4.60
 1,020 4.60 4.60 4.54 10 0 0.0
26/12/2018
4.60
 0 4.60 4.60 4.60 0 0 0
25/12/2018
4.60
 7,060 4.51 4.63 4.51 7,040 0 0.1
24/12/2018
4.51
 16,700 4.63 4.63 4.51 8,550 7,970 0.0
21/12/2018
4.63
 6,070 4.60 4.63 4.54 840 0 0.0
20/12/2018
4.60
 1,010 4.67 4.67 4.54 10 0 0.0
19/12/2018
4.67
 40,010 4.69 4.69 4.51 18,010 0 0.2
18/12/2018
4.69
 50,030 4.74 4.78 4.51 9,940 0 0.1
17/12/2018
4.74
 2,580 4.81 4.81 4.58 2,430 0 0.0
14/12/2018
4.81
 0 4.81 4.81 4.81 0 0 0
13/12/2018
4.81
 10 4.74 4.81 4.81 10 0 0.0
12/12/2018
4.74
 18,900 4.74 4.74 4.69 8,920 10,770 0.0
11/12/2018
4.74
 4,210 4.74 4.74 4.69 2,510 1,510 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 3%
10/12/2018
4.74
 29,920 4.63 4.81 4.69 30 3,190 0.0
07/12/2018
4.63
 1,200 4.63 4.63 4.63 0 0 0
06/12/2018
4.63
 120 4.63 4.63 4.63 0 100 0.0
05/12/2018
4.63
 28,870 4.65 4.65 4.56 18,800 0 0.2
04/12/2018
4.65
 1,620 4.65 4.67 4.65 1,010 0 0.0
03/12/2018
4.65
 47,210 4.60 4.65 4.60 30 100 0.0
30/11/2018
4.60
 3,330 4.60 4.63 4.58 3,320 10 0.0
29/11/2018
4.60
 39,780 4.58 4.60 4.58 5,900 0 0.1
28/11/2018
4.58
 14,010 4.60 4.60 4.58 8,100 0 0.1
27/11/2018
4.60
 13,510 4.58 4.63 4.54 10 100 0.0
26/11/2018
4.58
 29,310 4.52 4.60 4.52 1,220 0 0.0
23/11/2018
4.52
 11,820 4.52 4.56 4.52 0 0 0
22/11/2018
4.52
 7,310 4.49 4.52 4.43 10 200 0.0
21/11/2018
4.49
 1,150 4.52 4.52 4.38 10 0 0.0
20/11/2018
4.52
 3,870 4.45 4.52 4.43 0 0 0
19/11/2018
4.45
 6,530 4.47 4.47 4.41 6,520 0 0.1

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