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)
14/08/2017
4.30
 20,870 4.28 4.30 4.22 14,770 0 0.2
11/08/2017
4.28
 4,620 4.28 4.28 4.26 1,200 0 0.0
10/08/2017
4.28
 17,190 4.26 4.28 4.26 8,150 0 0.1
09/08/2017
4.28
 24,420 4.24 4.28 4.22 11,910 0 0.1
08/08/2017
4.30
 10,980 4.24 4.30 4.24 540 460 0.0
07/08/2017
4.33
 5,900 4.28 4.33 4.24 5,890 0 0.1
04/08/2017
4.33
 24,660 4.30 4.33 4.22 18,650 0 0.2
03/08/2017
4.30
 68,260 4.26 4.30 4.26 67,530 0 0.7
02/08/2017
4.26
 39,170 4.20 4.26 4.20 29,760 0 0.3
01/08/2017
4.20
 39,100 4.16 4.22 4.16 38,090 0 0.4
31/07/2017
4.16
 18,950 4.24 4.24 4.16 0 0 0
28/07/2017
4.26
 2,370 4.18 4.26 4.16 70 0 0.0
27/07/2017
4.26
 15,920 4.20 4.26 4.16 11,000 0 0.1
26/07/2017
4.20
 250 4.22 4.22 4.16 10 0 0.0
25/07/2017
4.16
 5,900 4.16 4.16 4.14 10 0 0.0
24/07/2017
4.22
 3,020 4.22 4.22 4.16 30 0 0.0
21/07/2017
4.16
 30,710 4.20 4.24 4.16 0 0 0
20/07/2017
4.22
 9,500 4.20 4.24 4.20 10 6,000 -0.1
19/07/2017
4.22
 3,180 4.22 4.24 4.22 0 0 0
18/07/2017
4.24
 11,300 4.24 4.24 4.22 0 0 0
17/07/2017
4.24
 13,190 4.26 4.26 4.24 0 0 0
14/07/2017
4.26
 600 4.20 4.26 4.20 0 0 0
13/07/2017
4.26
 8,080 4.26 4.26 4.24 0 0 0
12/07/2017
4.24
 2,950 4.20 4.26 4.20 0 300 0.0
11/07/2017
4.24
 21,660 4.24 4.26 4.22 0 0 0
10/07/2017
4.24
 43,020 4.24 4.24 4.20 10 0 0.0
07/07/2017
4.30
 0 4.30 4.30 4.30 0 0 0
06/07/2017
4.30
 58,500 4.28 4.30 4.22 13,500 0 0.1
05/07/2017
4.26
 32,260 4.30 4.30 4.26 10 0 0.0
04/07/2017
4.30
 55,080 4.24 4.30 4.24 0 0 0
03/07/2017
4.30
 234,790 4.30 4.33 4.16 8,120 5,000 0.0
30/06/2017
4.33
 37,490 4.33 4.33 4.28 540 0 0.0
29/06/2017
4.33
 59,730 4.30 4.33 4.28 0 10,000 -0.1
28/06/2017
4.28
 3,500 4.28 4.28 4.28 0 0 0
27/06/2017
4.28
 21,000 4.28 4.28 4.24 0 14,000 -0.1
26/06/2017
4.28
 20,480 4.26 4.28 4.26 0 0 0
23/06/2017
4.28
 530 4.28 4.28 4.28 0 0 0
22/06/2017
4.30
 15,510 4.28 4.30 4.28 4,500 0 0.0
21/06/2017
4.28
 3,930 4.30 4.30 4.28 0 0 0
20/06/2017
4.33
 32,180 4.28 4.33 4.28 20 300 0.0
19/06/2017
4.30
 8,900 4.33 4.33 4.28 6,000 0 0.1
16/06/2017
4.33
 6,030 4.33 4.33 4.30 10 0 0.0
15/06/2017
4.33
 5,280 4.39 4.39 4.33 3,010 0 0.0
14/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2017
4.43
 9,170 4.30 4.49 4.26 7,920 0 0.1
13/06/2017
4.26
 14,250 4.24 4.28 4.24 0 0 0
12/06/2017
4.28
 10,250 4.28 4.28 4.24 30 0 0.0
09/06/2017
4.24
 12,670 4.26 4.26 4.24 0 0 0
08/06/2017
4.28
 8,210 4.24 4.28 4.24 20 0 0.0
07/06/2017
4.24
 15,890 4.24 4.26 4.24 0 0 0
06/06/2017
4.26
 28,600 4.20 4.26 4.20 20 0 0.0
05/06/2017
4.26
 17,460 4.28 4.28 4.24 720 0 0.0
02/06/2017
4.28
 15,070 4.26 4.28 4.24 70 0 0.0
01/06/2017
4.26
 7,750 4.26 4.28 4.24 7,700 0 0.1
31/05/2017
4.22
 9,150 4.22 4.26 4.22 3,840 0 0.0
30/05/2017
4.22
 88,220 4.26 4.28 4.20 11,030 62,890 -0.5
29/05/2017
4.26
 11,110 4.20 4.26 4.20 30 8,000 -0.1
26/05/2017
4.20
 24,510 4.20 4.26 4.18 10 0 0.0
25/05/2017
4.24
 11,400 4.26 4.28 4.24 10,000 0 0.1
24/05/2017
4.26
 12,150 4.28 4.28 4.24 5,400 500 0.1
23/05/2017
4.28
 2,620 4.20 4.28 4.20 500 0 0.0
22/05/2017
4.26
 64,400 4.16 4.28 4.16 60 0 0.0
19/05/2017
4.24
 11,690 4.26 4.26 4.16 0 0 0
18/05/2017
4.26
 47,950 4.20 4.26 4.16 0 0 0
17/05/2017
4.24
 24,810 4.20 4.24 4.20 1,780 0 0.0
16/05/2017
4.24
 5,690 4.20 4.24 4.16 40 2,640 0.0
15/05/2017
4.22
 6,810 4.22 4.28 4.22 2,800 0 0.0
12/05/2017
4.20
 31,060 4.16 4.24 4.16 15,000 0 0.2
11/05/2017
4.20
 22,440 4.18 4.20 4.16 10 0 0.0
10/05/2017
4.18
 32,580 4.12 4.20 4.12 21,240 50 0.2
09/05/2017
4.16
 21,330 4.16 4.20 4.12 80 0 0.0
08/05/2017
4.12
 37,330 4.16 4.16 4.12 3,000 0 0.0
05/05/2017
4.16
 61,110 4.14 4.18 4.12 10,010 0 0.1
04/05/2017
4.10
 13,610 4.12 4.12 4.10 0 0 0
03/05/2017
4.12
 48,530 4.10 4.14 4.06 0 0 0
28/04/2017
4.12
 42,710 4.12 4.16 4.08 10 0 0.0
27/04/2017
4.14
 37,730 4.12 4.16 4.12 0 0 0
26/04/2017
4.14
 35,730 4.08 4.16 4.08 10 0 0.0
25/04/2017
4.08
 17,730 4.12 4.16 4.08 10 0 0.0
24/04/2017
4.08
 184,920 4.12 4.12 4.03 6,410 0 0.1
21/04/2017
4.28
 95,360 4.32 4.36 4.12 40 3,920 0.0
20/04/2017
4.32
 126,270 4.36 4.36 4.28 0 0 0
19/04/2017
4.32
 21,420 4.36 4.40 4.32 0 0 0
18/04/2017
4.38
 21,240 4.36 4.38 4.32 90 0 0.0
17/04/2017
4.32
 23,380 4.42 4.44 4.32 0 0 0
14/04/2017
4.44
 26,010 4.36 4.44 4.36 3,950 0 0.0
13/04/2017
4.42
 58,030 4.42 4.42 4.36 20 0 0.0
12/04/2017
4.40
 5,390 4.40 4.40 4.38 0 0 0
11/04/2017
4.40
 21,420 4.40 4.44 4.36 20 0 0.0
10/04/2017
4.48
 34,950 4.40 4.48 4.36 10,120 0 0.1
07/04/2017
4.40
 5,120 4.36 4.44 4.36 0 0 0
05/04/2017
4.44
 13,620 4.40 4.44 4.40 10 0 0.0
04/04/2017
4.44
 16,430 4.40 4.44 4.40 0 0 0
03/04/2017
4.40
 34,500 4.44 4.56 4.40 14,350 190 0.2
31/03/2017
4.40
 11,120 4.46 4.46 4.40 10 0 0.0
30/03/2017
4.40
 19,940 4.38 4.44 4.38 410 0 0.0
29/03/2017
4.44
 2,960 4.36 4.48 4.36 10 0 0.0
28/03/2017
4.44
 42,550 4.44 4.48 4.40 20 0 0.0
27/03/2017
4.44
 35,950 4.40 4.48 4.36 10 510 0.0
24/03/2017
4.46
 128,000 4.48 4.52 4.46 76,560 0 0.9
23/03/2017
4.46
 14,090 4.32 4.48 4.32 830 0 0.0

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