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)
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 4.11 4.11 4.08 0 0 0
25/06/2018
4.11
 2,010 4.10 4.12 4.11 2,000 0 0.0
22/06/2018
4.10
 3,940 4.11 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 4.15 4.15 3.99 9,110 0 0.1
19/06/2018
4.15
 18,280 4.15 4.15 4.06 0 0 0
18/06/2018
4.15
 4,430 4.08 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 4.16 4.16 4.08 0 0 0
13/06/2018: Cổ tức tiền mặt tỉ lệ: 1%
13/06/2018
4.16
 20 4.12 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 4.08 4.08 4.03 3,000 0 0.0
08/06/2018
4.08
 5,180 4.16 4.16 4.03 10 5,000 0.0
07/06/2018
4.16
 10 4.08 4.16 4.16 10 0 0.0
06/06/2018
4.08
 2,020 4.08 4.08 4.03 800 0 0.0
05/06/2018
4.08
 0 4.08 4.08 4.08 0 0 0
04/06/2018
4.08
 5,530 4.08 4.08 4.08 50 0 0.0
01/06/2018
4.08
 5,580 4.08 4.08 3.90 140 0 0.0
31/05/2018
4.08
 2,050 4.08 4.08 4.08 50 0 0.0
30/05/2018
4.08
 19,300 4.08 4.08 3.90 2,150 0 0.0
29/05/2018
4.08
 9,720 4.12 4.12 3.84 70 0 0.0
28/05/2018
4.12
 6,200 4.12 4.12 3.90 20 30 0.0
25/05/2018
4.12
 1,220 4.12 4.12 4.03 10 10 0
24/05/2018
4.12
 200 4.16 4.16 4.12 200 0 0.0
23/05/2018
4.16
 23,770 4.16 4.16 4.03 30 20 0.0
22/05/2018
4.16
 7,720 4.29 4.29 4.12 30 210 0.0
21/05/2018
4.29
 0 4.29 4.29 4.29 0 0 0
18/05/2018
4.29
 3,780 4.29 4.34 4.14 20 600 0.0
17/05/2018
4.29
 3,100 4.29 4.29 4.29 3,100 3,070 0.0
16/05/2018
4.29
 0 4.29 4.29 4.29 0 0 0
15/05/2018
4.29
 20,960 4.32 4.32 4.29 0 0 0
14/05/2018
4.32
 440 4.33 4.33 4.12 30 20 0.0
11/05/2018
4.33
 1,510 4.19 4.33 4.16 520 0 0.0
10/05/2018
4.19
 4,030 4.29 4.29 4.16 10 0 0.0
09/05/2018
4.29
 20 4.33 4.33 4.29 20 0 0.0
08/05/2018
4.33
 60 4.34 4.34 4.16 30 0 0.0
07/05/2018
4.34
 2,180 4.38 4.40 4.16 30 0 0.0
04/05/2018
4.38
 20 4.21 4.38 4.38 20 0 0.0
03/05/2018
4.21
 5,570 4.34 4.34 4.21 0 0 0
02/05/2018
4.34
 60 4.47 4.47 4.25 10 0 0.0
27/04/2018
4.47
 44,130 4.25 4.53 4.12 41,130 1,630 0.4
26/04/2018
4.25
 11,180 4.34 4.34 4.13 960 0 0.0
24/04/2018
4.34
 8,620 4.32 4.34 4.12 7,130 200 0.1
23/04/2018
4.32
 450 4.16 4.34 4.25 350 200 0.0
20/04/2018
4.16
 90 4.23 4.23 4.16 210 0 0.0
19/04/2018
4.23
 60 4.12 4.23 4.23 10 0 0.0
18/04/2018
4.12
 2,420 4.12 4.25 4.08 10 0 0.0
17/04/2018
4.12
 2,870 4.08 4.29 4.04 60 1,500 0.0
16/04/2018
4.08
 5,510 4.16 4.16 4.08 10 0 0.0
13/04/2018
4.16
 4,120 4.25 4.25 4.16 130 0 0.0
12/04/2018
4.25
 840 4.25 4.25 4.16 0 0 0
11/04/2018
4.25
 7,130 4.18 4.33 4.03 6,030 500 0.1
10/04/2018
4.18
 9,690 4.18 4.20 4.16 10 0 0.0
09/04/2018
4.18
 10,340 4.16 4.19 4.16 6,960 0 0.1
06/04/2018
4.16
 480 4.14 4.25 4.13 20 0 0.0
05/04/2018
4.14
 1,360 4.16 4.18 4.12 10 0 0.0
04/04/2018
4.16
 1,270 4.16 4.24 4.16 0 910 0.0
03/04/2018
4.16
 2,090 4.16 4.18 4.16 0 0 0
02/04/2018
4.16
 4,780 4.15 4.43 4.15 170 0 0.0
30/03/2018
4.15
 2,020 4.16 4.16 4.03 1,010 0 0.0
29/03/2018
4.16
 3,010 4.12 4.16 4.12 10 0 0.0
28/03/2018
4.12
 1,270 4.16 4.16 4.10 520 0 0.0
27/03/2018
4.16
 210 4.16 4.16 4.08 110 0 0.0
26/03/2018
4.16
 40,260 4.12 4.16 4.08 10 10 0
23/03/2018
4.12
 119,810 4.38 4.38 4.08 60 0 0.0
22/03/2018
4.38
 230 4.34 4.38 4.21 20 0 0.0
21/03/2018
4.34
 7,040 4.34 4.43 4.25 20 0 0.0
20/03/2018
4.34
 24,210 4.38 4.40 4.29 10 0 0.0
19/03/2018
4.38
 1,020 4.34 4.40 4.34 20 0 0.0
16/03/2018
4.34
 3,360 4.40 4.40 4.29 70 0 0.0
15/03/2018
4.40
 2,670 4.36 4.43 4.29 30 400 0.0
14/03/2018
4.36
 7,330 4.36 4.36 4.27 250 90 0.0
13/03/2018
4.36
 2,500 4.34 4.43 4.16 130 0 0.0
12/03/2018
4.34
 7,260 4.29 4.34 4.01 20 0 0.0
09/03/2018
4.29
 1,950 4.29 4.29 4.25 0 0 0
08/03/2018
4.29
 1,420 4.29 4.33 4.12 20 0 0.0
07/03/2018
4.29
 13,020 4.29 4.29 4.19 3,010 10,000 -0.1
06/03/2018
4.29
 6,980 4.33 4.43 4.17 60 90 0.0
05/03/2018
4.33
 3,470 4.34 4.34 4.25 1,190 3,000 0.0
02/03/2018
4.34
 200 4.34 4.43 4.28 110 0 0.0
01/03/2018
4.34
 20 4.38 4.40 4.34 10 0 0.0
28/02/2018
4.38
 6,130 4.34 4.38 4.29 780 10 0.0
27/02/2018
4.34
 5,060 4.29 4.43 4.34 60 0 0.0
26/02/2018
4.29
 6,190 4.34 4.43 4.25 30 0 0.0
23/02/2018
4.34
 1,050 4.34 4.43 4.34 1,030 0 0.0
22/02/2018
4.34
 240 4.34 4.34 4.16 30 0 0.0
21/02/2018
4.34
 13,930 4.40 4.43 4.34 7,820 0 0.1
13/02/2018
4.40
 9,080 4.32 4.43 4.32 40 0 0.0
12/02/2018
4.32
 20 4.34 4.34 4.32 10 0 0.0
09/02/2018
4.34
 8,730 4.32 4.34 4.21 210 0 0.0
08/02/2018
4.32
 140 4.33 4.33 4.32 0 0 0
07/02/2018
4.33
 10,040 4.25 4.34 4.16 4,730 10,000 -0.1
06/02/2018
4.25
 7,210 4.34 4.34 4.25 0 0 0
05/02/2018
4.34
 13,630 4.43 4.43 4.29 320 0 0.0
02/02/2018
4.43
 8,480 4.32 4.43 4.29 740 0 0.0
01/02/2018
4.32
 1,620 4.32 4.32 4.08 920 0 0.0
31/01/2018
4.32
 100 4.32 4.32 4.32 100 0 0.0
30/01/2018
4.32
 2,650 4.34 4.34 4.03 1,310 2,400 0.0

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