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)
03/01/2018
4.20
 22,230 4.05 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 4.29 4.29 4.25 110 0 0.0
28/12/2017
4.21
 32,770 4.16 4.25 4.16 110 0 0.0
27/12/2017
4.21
 70 4.32 4.32 4.16 20 0 0.0
26/12/2017
4.21
 10,740 4.29 4.33 4.12 60 210 0.0
25/12/2017
4.14
 8,080 4.16 4.33 4.14 10 10 0
22/12/2017
4.19
 18,790 4.17 4.23 4.10 10 0 0.0
21/12/2017
4.16
 4,790 4.08 4.16 4.08 0 0 0
20/12/2017
4.17
 11,270 4.08 4.32 4.08 30 0 0.0
19/12/2017
4.20
 96,370 4.29 4.29 4.16 30 0 0.0
18/12/2017
4.20
 1,300 4.08 4.34 4.08 310 100 0.0
15/12/2017
4.20
 14,040 3.95 4.21 3.95 120 0 0.0
14/12/2017
4.16
 1,080 4.08 4.16 4.08 100 0 0.0
13/12/2017
4.16
 3,620 4.16 4.16 4.16 2,500 0 0.0
12/12/2017
4.20
 12,060 4.34 4.34 4.12 420 0 0.0
11/12/2017
4.29
 6,030 4.34 4.34 4.17 30 0 0.0
08/12/2017
4.33
 1,330 4.36 4.38 4.32 320 300 0.0
07/12/2017
4.32
 27,360 4.16 4.33 4.16 30 600 0.0
06/12/2017
4.27
 21,400 4.28 4.29 4.19 100 0 0.0
05/12/2017
4.31
 2,270 4.33 4.33 4.16 40 0 0.0
04/12/2017
4.29
 52,050 4.29 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 4.24 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 3.90 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 4.05 4.05 3.97 50 0 0.0
22/11/2017
4.00
 6,390 4.01 4.01 3.89 640 0 0.0
21/11/2017
4.03
 4,510 3.95 4.08 3.95 140 0 0.0
20/11/2017
3.99
 2,120 4.03 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 3.95 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 3.78 3.99 3.78 230 0 0.0
13/11/2017
3.95
 2,480 3.95 3.99 3.91 200 0 0.0
10/11/2017
4.01
 9,180 3.95 4.03 3.95 8,230 0 0.1
09/11/2017
3.91
 130,060 3.92 3.95 3.87 121,060 0 1.1
08/11/2017
4.07
 73,490 3.83 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 3.78 3.86 3.78 7,300 0 0.1
03/11/2017
3.91
 18,510 3.91 3.91 3.83 18,450 0 0.2
02/11/2017
3.95
 20 3.95 3.95 3.95 20 0 0.0
01/11/2017
3.93
 12,490 3.99 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 3.87 3.95 3.85 0 0 0
26/10/2017
3.95
 6,000 3.98 3.99 3.86 3,950 0 0.0
25/10/2017
3.99
 11,270 3.91 3.99 3.91 7,800 0 0.1
24/10/2017
4.01
 7,510 3.91 4.03 3.87 20 0 0.0
23/10/2017
4.06
 22,550 4.06 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 3.75 3.78 3.66 10 0 0
17/10/2017
3.83
 6,300 3.78 3.83 3.74 1,320 0 0.0
16/10/2017
3.74
 12,730 3.78 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 3.74 3.86 3.61 870 21,370 -0.2
11/10/2017
3.61
 69,520 3.61 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 3.66 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 3.97 3.98 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 3.98 4.06 3.97 30 0 0.0
28/09/2017
4.06
 2,120 4.08 4.08 3.96 70 0 0.0
27/09/2017
4.03
 4,000 4.01 4.03 4.01 0 0 0
26/09/2017
4.03
 44,910 4.06 4.08 3.95 1,020 31,220 -0.3
25/09/2017
4.08
 3,130 4.03 4.08 4.03 20 0 0.0
22/09/2017
4.08
 32,030 4.05 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 4.22 4.22 3.95 360 231,550 -2.2
18/09/2017
4.24
 8,130 4.20 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 4.20 4.20 4.20 40 0 0.0
13/09/2017
4.22
 27,720 4.18 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 4.22 4.22 4.22 30 0 0.0
07/09/2017
4.16
 3,890 4.20 4.22 4.16 180 0 0.0
06/09/2017
4.16
 33,330 4.22 4.22 4.16 10 0 0.0
05/09/2017
4.16
 20,780 4.24 4.24 4.16 50 3,300 0.0
01/09/2017
4.18
 910 4.20 4.24 4.18 420 0 0.0
31/08/2017
4.24
 8,140 4.24 4.24 4.16 6,130 0 0.1
30/08/2017
4.24
 4,510 4.24 4.24 4.20 310 0 0.0
29/08/2017
4.24
 1,010 4.24 4.24 4.24 1,010 0 0.0
28/08/2017
4.24
 18,990 4.24 4.24 4.16 1,120 0 0.0
25/08/2017
4.24
 18,880 4.24 4.24 4.16 3,180 0 0.0
24/08/2017
4.24
 50 4.20 4.24 4.20 30 0 0.0
23/08/2017
4.24
 10,010 4.20 4.24 4.18 110 0 0.0
22/08/2017
4.24
 9,830 4.22 4.24 4.18 220 0 0.0
21/08/2017
4.24
 3,420 4.22 4.24 4.20 110 0 0.0
18/08/2017
4.24
 3,360 4.26 4.26 4.20 120 0 0.0
17/08/2017
4.26
 2,220 4.24 4.26 4.22 220 0 0.0
16/08/2017
4.28
 65,610 4.26 4.28 4.20 23,730 0 0.2
15/08/2017
4.26
 25,330 4.28 4.28 4.22 320 0 0.0

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