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)
29/01/2018
4.34
 5,820 4.34 4.43 4.29 20 0 0.0
26/01/2018
4.34
 21,030 4.34 4.43 4.25 20 20,910 -0.2
25/01/2018
4.34
 83,600 4.36 4.43 4.25 10,390 10,010 0.0
22/01/2018
4.36
 25,120 4.23 4.43 4.23 20 0 0.0
19/01/2018
4.23
 87,980 4.24 4.38 4.21 130 0 0.0
18/01/2018
4.24
 15,280 4.21 4.33 4.17 40 4,700 0.0
17/01/2018
4.21
 40,570 4.26 4.26 4.18 20 0 0.0
16/01/2018
4.26
 26,040 4.27 4.27 4.21 10 0 0.0
15/01/2018
4.27
 12,550 4.25 4.34 4.19 40 0 0.0
12/01/2018
4.25
 17,770 4.34 4.34 4.21 20 2,050 0.0
11/01/2018
4.34
 29,120 4.25 4.34 4.21 1,020 0 0.0
10/01/2018
4.25
 10,800 4.25 4.29 4.16 20 0 0.0
09/01/2018
4.25
 22,860 4.21 4.34 4.16 200 0 0.0
08/01/2018
4.21
 11,140 4.23 4.23 4.12 420 0 0.0
05/01/2018
4.23
 28,680 4.20 4.24 4.08 40 5,000 0.0
04/01/2018
4.20
 25,920 4.20 4.27 4.12 7,400 240 0.1
03/01/2018
4.20
 22,230 4.20 4.29 4.03 140 100 0.0
02/01/2018
4.20
 1,140 4.25 4.25 4.08 240 0 0.0
29/12/2017
4.25
 2,530 4.21 4.29 4.25 110 0 0.0
28/12/2017
4.21
 32,770 4.21 4.25 4.16 110 0 0.0
27/12/2017
4.21
 70 4.21 4.32 4.16 20 0 0.0
26/12/2017
4.21
 10,740 4.14 4.33 4.12 60 210 0.0
25/12/2017
4.14
 8,080 4.19 4.33 4.14 10 10 0
22/12/2017
4.19
 18,790 4.16 4.23 4.10 10 0 0.0
21/12/2017
4.16
 4,790 4.17 4.17 4.08 0 0 0
20/12/2017
4.17
 11,270 4.20 4.32 4.08 30 0 0.0
19/12/2017
4.20
 96,370 4.20 4.29 4.16 30 0 0.0
18/12/2017
4.20
 1,300 4.20 4.34 4.08 310 100 0.0
15/12/2017
4.20
 14,040 4.16 4.21 3.95 120 0 0.0
14/12/2017
4.16
 1,080 4.16 4.16 4.08 100 0 0.0
13/12/2017
4.16
 3,620 4.20 4.20 4.16 2,500 0 0.0
12/12/2017
4.20
 12,060 4.29 4.34 4.12 420 0 0.0
11/12/2017
4.29
 6,030 4.33 4.34 4.17 30 0 0.0
08/12/2017
4.33
 1,330 4.32 4.38 4.32 320 300 0.0
07/12/2017
4.32
 27,360 4.27 4.33 4.16 30 600 0.0
06/12/2017
4.27
 21,400 4.31 4.31 4.19 100 0 0.0
05/12/2017
4.31
 2,270 4.29 4.33 4.16 40 0 0.0
04/12/2017
4.29
 52,050 4.32 4.33 4.29 10 0 0.0
01/12/2017
4.32
 90,850 4.25 4.34 4.16 300 0 0.0
30/11/2017
4.25
 9,980 4.25 4.34 4.12 1,070 0 0.0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 4%
29/11/2017
4.25
 16,490 4.03 4.29 3.90 3,580 300 0.0
28/11/2017
4.03
 79,260 3.99 4.03 3.99 130 0 0.0
27/11/2017
3.99
 21,280 3.98 4.08 3.98 1,840 0 0.0
24/11/2017
3.98
 4,730 3.99 3.99 3.87 80 0 0.0
23/11/2017
3.99
 3,510 4.00 4.05 3.97 50 0 0.0
22/11/2017
4.00
 6,390 4.03 4.03 3.89 640 0 0.0
21/11/2017
4.03
 4,510 3.99 4.08 3.95 140 0 0.0
20/11/2017
3.99
 2,120 4.01 4.03 3.95 1,510 0 0.0
17/11/2017
4.01
 34,780 3.93 4.20 3.78 18,670 0 0.2
16/11/2017
3.93
 60 3.91 3.95 3.93 20 0 0.0
15/11/2017
3.91
 6,150 3.95 3.95 3.83 30 0 0.0
14/11/2017
3.95
 2,180 3.95 3.99 3.78 230 0 0.0
13/11/2017
3.95
 2,480 4.01 4.01 3.91 200 0 0.0
10/11/2017
4.01
 9,180 3.91 4.03 3.95 8,230 0 0.1
09/11/2017
3.91
 130,060 4.07 4.07 3.87 121,060 0 1.1
08/11/2017
4.07
 73,490 3.84 4.08 3.74 68,560 0 0.6
07/11/2017
3.84
 22,810 3.85 3.85 3.75 12,710 0 0.1
06/11/2017
3.85
 13,170 3.91 3.91 3.78 7,300 0 0.1
03/11/2017
3.91
 18,510 3.95 3.95 3.83 18,450 0 0.2
02/11/2017
3.95
 20 3.93 3.95 3.95 20 0 0.0
01/11/2017
3.93
 12,490 3.97 3.99 3.93 10 0 0.0
31/10/2017
3.97
 26,760 3.95 3.99 3.94 24,130 0 0.2
30/10/2017
3.95
 30,110 3.95 3.95 3.91 20,010 21,640 0.0
27/10/2017
3.95
 120 3.95 3.95 3.85 0 0 0
26/10/2017
3.95
 6,000 3.99 3.99 3.86 3,950 0 0.0
25/10/2017
3.99
 11,270 4.01 4.01 3.91 7,800 0 0.1
24/10/2017
4.01
 7,510 4.06 4.06 3.87 20 0 0.0
23/10/2017
4.06
 22,550 4.08 4.08 3.91 9,370 0 0.1
20/10/2017
4.08
 55,590 3.83 4.08 3.83 46,190 0 0.4
19/10/2017
3.83
 10,030 3.78 3.87 3.76 10 30 0.0
18/10/2017
3.78
 29,760 3.83 3.83 3.66 10 0 0
17/10/2017
3.83
 6,300 3.74 3.83 3.74 1,320 0 0.0
16/10/2017
3.74
 12,730 3.81 3.90 3.66 20 0 0.0
13/10/2017
3.81
 19,860 3.61 3.82 3.61 0 11,350 -0.1
12/10/2017
3.61
 23,940 3.61 3.86 3.61 870 21,370 -0.2
11/10/2017
3.61
 69,520 3.62 3.87 3.61 170 63,360 -0.5
10/10/2017
3.62
 33,850 3.62 3.62 3.61 0 32,850 -0.3
09/10/2017
3.62
 14,070 3.65 3.65 3.61 10 14,070 -0.1
06/10/2017
3.65
 46,190 3.66 3.66 3.61 0 37,870 -0.3
05/10/2017
3.66
 38,690 3.67 3.67 3.61 30 38,670 -0.3
04/10/2017
3.67
 8,490 3.73 3.73 3.66 10 7,740 -0.1
03/10/2017
3.73
 206,260 4.01 4.01 3.73 28,990 205,020 -1.6
02/10/2017
4.01
 8,510 4.06 4.06 3.99 10 0 0.0
29/09/2017
4.06
 660 4.06 4.06 3.97 30 0 0.0
28/09/2017
4.06
 2,120 4.03 4.08 3.96 70 0 0.0
27/09/2017
4.03
 4,000 4.03 4.03 4.01 0 0 0
26/09/2017
4.03
 44,910 4.08 4.08 3.95 1,020 31,220 -0.3
25/09/2017
4.08
 3,130 4.08 4.08 4.03 20 0 0.0
22/09/2017
4.08
 32,030 4.03 4.08 4.04 17,390 0 0.2
21/09/2017
4.03
 66,340 4.03 4.08 4.03 23,760 22,400 0.0
20/09/2017
4.03
 10,010 4.08 4.08 4.00 10 3,000 0.0
19/09/2017
4.08
 239,620 4.24 4.24 3.95 360 231,550 -2.2
18/09/2017
4.24
 8,130 4.22 4.24 4.20 20 0 0.0
15/09/2017
4.22
 7,110 4.20 4.22 4.16 150 0 0.0
14/09/2017
4.20
 50 4.22 4.22 4.20 40 0 0.0
13/09/2017
4.22
 27,720 4.22 4.22 4.16 140 15,000 -0.1
12/09/2017
4.22
 12,260 4.18 4.22 4.16 640 6,000 -0.1
11/09/2017
4.18
 6,150 4.22 4.22 4.18 2,200 0 0.0
08/09/2017
4.22
 30 4.16 4.22 4.22 30 0 0.0
07/09/2017
4.16
 3,890 4.16 4.22 4.16 180 0 0.0

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