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
9.70
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.70
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.70
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.70
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.70
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.70
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.70
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
4.47
 55,400 4.38 4.54 4.38 18,010 8,300 0.1
23/10/2018
4.47
 68,950 4.38 4.47 4.35 49,020 1,000 0.5
22/10/2018
4.43
 50,690 4.41 4.47 4.38 22,610 0 0.2
19/10/2018
4.49
 33,950 4.47 4.56 4.38 6,030 10 0.1
18/10/2018
4.54
 9,060 4.56 4.56 4.47 8,090 8,000 0.0
17/10/2018
4.47
 38,670 4.47 4.56 4.47 0 27,240 -0.3
16/10/2018
4.47
 4,100 4.52 4.54 4.41 120 0 0.0
15/10/2018
4.41
 7,760 4.38 4.43 4.38 5,550 0 0.1
12/10/2018
4.52
 23,200 4.38 4.56 4.38 9,090 0 0.1
11/10/2018
4.47
 39,980 4.47 4.52 4.34 11,590 0 0.1
10/10/2018
4.54
 3,080 4.45 4.54 4.43 10 0 0.0
09/10/2018
4.54
 4,850 4.45 4.58 4.43 2,550 0 0.0
08/10/2018
4.58
 10 4.58 4.58 4.58 10 0 0.0
05/10/2018
4.54
 10,870 4.58 4.58 4.43 6,070 0 0.1
04/10/2018
4.56
 0 4.56 4.56 4.56 0 0 0
03/10/2018
4.56
 11,320 4.56 4.56 4.47 40 0 0.0
02/10/2018
4.56
 11,050 4.60 4.60 4.41 7,130 0 0.1
01/10/2018
4.58
 39,410 4.49 4.69 4.41 12,520 0 0.1
28/09/2018
4.47
 41,530 4.47 4.47 4.38 13,220 0 0.1
27/09/2018
4.47
 28,210 4.43 4.47 4.38 15,070 0 0.2
26/09/2018
4.43
 23,520 4.41 4.43 4.38 0 0 0
25/09/2018
4.47
 31,250 4.38 4.52 4.38 0 0 0
24/09/2018
4.38
 19,520 4.45 4.45 4.38 1,430 0 0.0
21/09/2018
4.47
 1,020 4.47 4.47 4.43 1,020 0 0.0
20/09/2018
4.41
 15,480 4.43 4.52 4.41 2,700 0 0.0
19/09/2018
4.52
 3,450 4.41 4.52 4.41 1,420 0 0.0
18/09/2018
4.43
 10,210 4.41 4.47 4.38 5,360 0 0.1
17/09/2018
4.47
 11,010 4.38 4.52 4.38 4,610 0 0.0
14/09/2018
4.52
 2,530 4.43 4.52 4.43 2,450 0 0.0
13/09/2018
4.52
 3,650 4.47 4.52 4.43 2,610 500 0.0
12/09/2018
4.52
 1,010 4.47 4.52 4.47 10 0 0.0
11/09/2018
4.52
 13,020 4.38 4.52 4.38 7,020 0 0.1
10/09/2018
4.47
 12,070 4.47 4.52 4.47 11,430 0 0.1
07/09/2018
4.47
 15,710 4.47 4.47 4.47 0 0 0
06/09/2018
4.45
 3,910 4.41 4.45 4.38 3,910 0 0.0
05/09/2018
4.41
 6,440 4.43 4.45 4.41 2,600 0 0.0
04/09/2018
4.45
 230 4.38 4.47 4.38 10 200 0.0
31/08/2018
4.47
 11,230 4.43 4.47 4.34 5,750 1,000 0.0
30/08/2018
4.43
 25,010 4.38 4.43 4.34 24,010 1,000 0.2
29/08/2018
4.43
 24,850 4.38 4.47 4.38 23,850 1,030 0.2
28/08/2018
4.41
 30,260 4.45 4.47 4.41 11,460 0 0.1
27/08/2018
4.45
 21,820 4.47 4.47 4.41 2,020 2,010 0
24/08/2018
4.41
 3,600 4.41 4.41 4.41 0 0 0
23/08/2018
4.41
 1,250 4.43 4.43 4.41 0 0 0
22/08/2018
4.43
 20 4.43 4.43 4.43 0 0 0
21/08/2018
4.43
 60 4.45 4.47 4.43 30 0 0.0
20/08/2018
4.43
 7,300 4.43 4.43 4.41 0 0 0
17/08/2018
4.45
 16,760 4.38 4.47 4.38 14,780 0 0.1
16/08/2018
4.41
 27,610 4.47 4.47 4.38 26,830 0 0.3
15/08/2018
4.38
 99,340 4.43 4.45 4.38 94,760 0 0.9
14/08/2018
4.45
 13,000 4.43 4.47 4.41 12,510 0 0.1
13/08/2018
4.43
 18,720 4.45 4.45 4.43 7,200 0 0.1
10/08/2018
4.45
 2,200 4.49 4.52 4.45 1,720 0 0.0
09/08/2018
4.45
 18,320 4.41 4.47 4.38 2,540 0 0.0
08/08/2018
4.43
 30,520 4.38 4.54 4.38 3,010 30,000 -0.3
07/08/2018
4.47
 123,830 4.38 4.58 4.38 119,700 120,010 0.0
06/08/2018
4.47
 175,770 4.52 4.52 4.38 169,000 60,500 1.1
03/08/2018
4.38
 199,550 4.47 4.47 4.38 190,020 20,820 1.7
02/08/2018
4.38
 155,350 4.47 4.47 4.30 150,040 30 1.5
01/08/2018
4.43
 76,460 4.43 4.43 4.38 75,110 0 0.8
31/07/2018
4.41
 161,740 4.38 4.45 4.38 74,260 410 0.7
30/07/2018
4.38
 74,530 4.45 4.45 4.38 3,540 0 0.0
27/07/2018
4.47
 7,960 4.17 4.47 4.17 4,440 500 0.0
26/07/2018
4.47
 351,710 4.12 4.49 3.93 110,890 14,360 0.9
25/07/2018
4.21
 104,790 4.23 4.25 4.03 81,470 0 0.8
24/07/2018
4.22
 6,640 4.16 4.23 4.16 6,340 0 0.1
23/07/2018
4.16
 7,700 4.16 4.16 4.06 10 700 0.0
20/07/2018
4.11
 60 4.03 4.12 4.07 50 0 0.0
19/07/2018
4.03
 3,060 4.16 4.16 4.03 510 0 0.0
18/07/2018
4.03
 1,020 4.06 4.13 4.03 120 10 0.0
17/07/2018
4.15
 2,040 4.03 4.16 3.95 30 0 0.0
16/07/2018
4.12
 0 4.12 4.12 4.12 0 0 0
13/07/2018
4.12
 260 4.03 4.12 4.03 210 200 0
12/07/2018
4.13
 1,140 4.15 4.13 4.03 30 0 0.0
11/07/2018
4.15
 6,690 4.03 4.15 3.99 5,440 0 0.0
10/07/2018
4.16
 17,920 4.04 4.16 4.03 12,110 10 0.1
09/07/2018
4.16
 25,060 4.20 4.20 4.03 20 0 0.0
06/07/2018
4.12
 8,020 3.99 4.12 3.88 2,630 0 0.0
05/07/2018
4.17
 5,760 4.03 4.17 3.95 510 0 0.0
04/07/2018
4.16
 1,100 4.20 4.20 4.03 990 0 0.0
03/07/2018
4.12
 1,940 4.12 4.12 4.08 610 880 0.0
02/07/2018
4.12
 3,200 4.12 4.12 4.12 3,200 0 0.0
29/06/2018
4.20
 6,350 4.12 4.21 4.12 1,860 0 0.0
28/06/2018
4.06
 23,520 4.08 4.08 3.95 4,610 5,790 0.0
27/06/2018
4.08
 5,220 4.08 4.08 4.08 0 5,220 0.0
26/06/2018
4.08
 100 4.08 4.08 4.08 0 0 0
25/06/2018
4.11
 2,010 4.12 4.12 4.11 2,000 0 0.0
22/06/2018
4.10
 3,940 4.08 4.11 4.08 0 3,810 0.0
21/06/2018
4.11
 0 4.11 4.11 4.11 0 0 0
20/06/2018
4.11
 9,510 4.08 4.11 3.99 9,110 0 0.1
19/06/2018
4.15
 18,280 4.08 4.15 4.06 0 0 0
18/06/2018
4.15
 4,430 4.16 4.16 4.08 10 0 0
15/06/2018
4.08
 10 4.08 4.08 4.08 0 0 0
14/06/2018
4.08
 510 4.12 4.12 4.08 0 0 0
13/06/2018: Cổ tức tiền mặt tỉ lệ: 1%
13/06/2018
4.16
 20 4.16 4.16 4.16 20 0 0.0
12/06/2018
4.12
 2,500 4.03 4.12 4.03 2,000 0 0.0
11/06/2018
4.03
 5,160 4.03 4.08 4.03 3,000 0 0.0
08/06/2018
4.08
 5,180 4.08 4.08 4.03 10 5,000 0.0
07/06/2018
4.16
 10 4.16 4.16 4.16 10 0 0.0
06/06/2018
4.08
 2,820 4.07 4.08 4.03 800 0 0.0

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