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)
22/03/2019
4.63
 10,100 4.60 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 4.58 4.60 4.56 2,000 1,000 0.0
19/03/2019
4.60
 2,810 4.60 4.60 4.56 1,310 1,490 0.0
18/03/2019
4.56
 11,000 4.56 4.58 4.56 8,400 0 0.1
15/03/2019
4.51
 9,400 4.58 4.58 4.51 6,850 0 0.1
14/03/2019
4.56
 2,530 4.56 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 4.65 4.65 4.60 20 0 0.0
11/03/2019
4.56
 53,160 4.51 4.65 4.51 17,840 50,510 -0.3
08/03/2019
4.63
 48,680 4.56 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 4.47 4.51 4.47 7,000 46,750 -0.4
05/03/2019
4.49
 38,120 4.49 4.51 4.42 19,300 14,090 0.1
04/03/2019
4.51
 18,300 4.47 4.51 4.47 4,500 8,840 0.0
01/03/2019
4.51
 11,550 4.49 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 4.51 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 4.47 4.56 4.47 17,510 360 0.2
15/02/2019
4.51
 2,720 4.51 4.51 4.51 2,500 0 0.0
14/02/2019
4.56
 5,500 4.51 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 4.54 4.54 4.51 6,000 10,000 0.0
11/02/2019
4.58
 12,950 4.58 4.60 4.51 8,270 11,550 0.0
01/02/2019
4.56
 9,550 4.56 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 4.43 4.51 4.43 0 0 0
28/01/2019
4.47
 12,010 4.47 4.47 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 4.51 4.51 4.51 19,000 20,300 0.0
21/01/2019
4.47
 50,200 4.51 4.58 4.47 23,000 30,000 -0.1
18/01/2019
4.54
 23,110 4.56 4.56 4.51 23,090 0 0.2
17/01/2019
4.51
 2,500 4.51 4.51 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 4.51 4.56 4.51 27,000 25,000 0.0
14/01/2019
4.56
 20,400 4.54 4.56 4.51 18,710 20,000 0.0
11/01/2019
4.56
 20,700 4.51 4.56 4.51 20,010 19,000 0.0
10/01/2019
4.58
 10,010 4.51 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 4.58 4.58 4.51 4,970 0 0.0
04/01/2019
4.51
 18,710 4.51 4.58 4.29 18,310 0 0.2
03/01/2019
4.58
 10,350 4.51 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 4.54 4.60 4.54 1,510 0 0.0
27/12/2018
4.60
 1,020 4.58 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 4.63 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 4.56 4.63 4.54 840 0 0.0
20/12/2018
4.60
 1,010 4.56 4.60 4.54 10 0 0.0
19/12/2018
4.67
 40,010 4.54 4.67 4.51 18,010 0 0.2
18/12/2018
4.69
 50,030 4.78 4.78 4.51 9,940 0 0.1
17/12/2018
4.74
 2,580 4.60 4.74 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 4.81 4.81 4.81 10 0 0.0
12/12/2018
4.74
 18,900 4.69 4.74 4.69 8,920 10,770 0.0
11/12/2018
4.74
 4,210 4.69 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 4.69 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 4.65 4.65 4.60 30 100 0.0
30/11/2018
4.60
 3,330 4.58 4.63 4.58 3,320 10 0.0
29/11/2018
4.60
 39,780 4.60 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 4.54 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 4.38 4.52 4.38 10 0 0.0
20/11/2018
4.52
 3,870 4.43 4.52 4.43 0 0 0
19/11/2018
4.45
 6,530 4.41 4.45 4.41 6,520 0 0.1
16/11/2018
4.47
 890 4.41 4.47 4.41 190 0 0.0
15/11/2018
4.47
 1,500 4.47 4.47 4.47 0 40 0.0
14/11/2018
4.47
 58,730 4.49 4.49 4.43 10,010 0 0.1
13/11/2018
4.43
 28,810 4.43 4.52 4.36 11,530 30 0.1
12/11/2018
4.43
 8,270 4.52 4.52 4.41 320 20 0.0
09/11/2018
4.41
 77,710 4.56 4.58 4.38 21,260 0 0.2
08/11/2018
4.49
 12,740 4.49 4.58 4.43 1,310 500 0.0
07/11/2018
4.47
 4,990 4.43 4.49 4.35 3,190 0 0.0
06/11/2018
4.43
 2,950 4.43 4.43 4.43 0 0 0
05/11/2018
4.43
 1,320 4.43 4.47 4.43 10 0 0.0
02/11/2018
4.47
 11,720 4.38 4.47 4.38 9,270 0 0.1
01/11/2018
4.49
 8,140 4.41 4.52 4.38 540 20 0.0
31/10/2018
4.49
 1,620 4.54 4.54 4.49 1,610 0 0.0
30/10/2018
4.49
 1,200 4.49 4.49 4.49 1,200 0 0.0
29/10/2018
4.49
 6,820 4.41 4.49 4.41 810 0 0.0
26/10/2018
4.56
 7,090 4.38 4.58 4.38 5,770 500 0.1
25/10/2018
4.47
 45,370 4.43 4.47 4.38 45,210 0 0.5

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