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)
22/03/2017
4.48
 49,750 4.44 4.48 4.36 4,700 0 0.1
21/03/2017
4.46
 13,220 4.48 4.48 4.44 20 0 0.0
20/03/2017
4.48
 7,430 4.46 4.52 4.42 3,750 1,900 0.0
17/03/2017
4.46
 93,620 4.44 4.64 4.42 10,850 0 0.1
16/03/2017
4.40
 25,480 4.36 4.40 4.36 17,900 0 0.2
15/03/2017
4.36
 6,420 4.36 4.38 4.34 0 0 0
14/03/2017
4.36
 38,870 4.36 4.38 4.32 0 9,300 -0.1
13/03/2017
4.36
 16,690 4.36 4.36 4.32 2,400 10 0.0
10/03/2017
4.36
 38,600 4.36 4.36 4.32 0 0 0
09/03/2017
4.36
 22,840 4.36 4.36 4.32 0 13,090 -0.1
08/03/2017
4.34
 16,390 4.32 4.36 4.32 4,110 0 0.0
07/03/2017
4.34
 42,620 4.32 4.34 4.30 0 0 0
06/03/2017
4.32
 43,190 4.34 4.40 4.30 5,110 60 0.1
03/03/2017
4.32
 32,480 4.30 4.36 4.28 4,010 0 0.0
02/03/2017
4.32
 47,430 4.32 4.38 4.32 5,310 0 0.1
01/03/2017
4.32
 3,480 4.36 4.36 4.30 0 0 0
28/02/2017
4.36
 132,400 4.32 4.36 4.30 47,710 0 0.5
27/02/2017
4.30
 45,610 4.30 4.34 4.28 10 0 0.0
24/02/2017
4.30
 147,410 4.28 4.36 4.28 15,000 0 0.2
23/02/2017
4.30
 64,370 4.32 4.36 4.30 15,010 0 0.2
22/02/2017
4.36
 124,710 4.36 4.38 4.34 34,940 0 0.4
21/02/2017
4.36
 77,390 4.36 4.38 4.30 29,020 0 0.3
20/02/2017
4.40
 142,470 4.36 4.42 4.32 75,200 0 0.8
17/02/2017
4.36
 25,360 4.42 4.44 4.36 5,000 0 0.1
16/02/2017
4.42
 88,040 4.40 4.42 4.36 10,000 0 0.1
15/02/2017
4.42
 66,730 4.40 4.46 4.36 5,760 650 0.1
14/02/2017
4.42
 51,220 4.40 4.42 4.38 16,500 0 0.2
13/02/2017
4.42
 19,780 4.46 4.46 4.40 0 5,010 -0.1
10/02/2017
4.48
 13,570 4.36 4.48 4.36 5,000 10 0.1
09/02/2017
4.36
 25,080 4.48 4.50 4.36 6,210 0 0.1
08/02/2017
4.44
 74,490 4.34 4.52 4.34 43,040 0 0.5
07/02/2017
4.36
 77,920 4.40 4.40 4.28 18,420 18,010 0.0
06/02/2017
4.40
 43,610 4.48 4.48 4.30 2,440 0 0.0
03/02/2017
4.48
 78,930 4.36 4.48 4.32 32,060 0 0.4
02/02/2017
4.42
 127,920 4.52 4.52 4.32 54,570 580 0.6
25/01/2017
4.54
 108,400 4.54 4.56 4.46 25,000 0 0.3
24/01/2017
4.48
 380,760 4.76 4.76 4.48 16,000 0 0.2
23/01/2017
4.80
 57,180 4.84 4.84 4.76 0 0 0
20/01/2017
4.80
 111,830 4.60 4.80 4.52 51,480 0 0.6
19/01/2017
4.60
 15,470 4.62 4.62 4.52 0 0 0
18/01/2017
4.60
 7,410 4.66 4.66 4.56 0 0 0
17/01/2017
4.60
 52,260 4.68 4.72 4.60 9,010 6,000 0.0
16/01/2017
4.68
 30,550 4.72 4.72 4.64 9,800 0 0.1
13/01/2017
4.62
 32,450 4.52 4.70 4.52 13,010 0 0.2
12/01/2017
4.60
 26,760 4.68 4.68 4.60 3,000 0 0.0
11/01/2017
4.66
 40,100 4.64 4.72 4.60 3,010 0 0.0
10/01/2017
4.64
 40,560 4.52 4.70 4.48 30 0 0.0
09/01/2017
4.54
 16,920 4.60 4.60 4.50 50 0 0.0
06/01/2017
4.52
 45,600 4.70 4.70 4.52 3,690 0 0.0
05/01/2017
4.64
 162,400 4.42 4.64 4.36 48,590 0 0.5
04/01/2017
4.40
 54,150 4.42 4.50 4.38 3,720 0 0.0
03/01/2017
4.40
 43,080 4.40 4.44 4.28 0 0 0
30/12/2016
4.32
 11,290 4.36 4.36 4.32 0 0 0
29/12/2016
4.32
 27,910 4.38 4.38 4.28 180 0 0.0
28/12/2016
4.32
 28,390 4.30 4.36 4.28 220 500 0.0
27/12/2016
4.28
 30,940 4.32 4.32 4.28 0 0 0
26/12/2016
4.30
 55,010 4.22 4.30 4.16 60 0 0.0
23/12/2016
4.18
 116,630 4.32 4.32 4.12 6,010 0 0.1
22/12/2016
4.30
 51,140 4.28 4.32 4.26 6,500 0 0.1
21/12/2016
4.28
 44,650 4.32 4.34 4.22 20 0 0.0
20/12/2016
4.32
 77,710 4.38 4.42 4.28 12,830 0 0.1
19/12/2016
4.40
 69,470 4.40 4.44 4.36 3,020 0 0.0
16/12/2016
4.36
 149,780 4.50 4.54 4.36 30 0 0.0
15/12/2016
4.50
 143,810 4.40 4.56 4.32 1,170 0 0.0
14/12/2016
4.34
 93,090 4.32 4.44 4.28 10,250 0 0.1
13/12/2016
4.30
 82,060 4.30 4.36 4.22 3,200 2,000 0.0
12/12/2016
4.30
 127,250 4.48 4.48 4.30 1,120 570 0.0
09/12/2016
4.48
 33,550 4.46 4.52 4.46 100 0 0.0
08/12/2016
4.48
 104,230 4.52 4.56 4.46 30 0 0.0
07/12/2016
4.58
 121,700 4.42 4.64 4.42 210 0 0.0
06/12/2016
4.56
 72,320 4.66 4.68 4.56 10 0 0.0
05/12/2016
4.64
 55,930 4.60 4.68 4.52 5,530 0 0.1
02/12/2016
4.60
 68,170 4.70 4.76 4.60 3,720 0 0.0
01/12/2016
4.76
 64,790 4.84 4.88 4.68 10,710 0 0.1
30/11/2016
4.80
 227,380 4.74 4.80 4.56 48,850 0 0.6
29/11/2016
4.70
 92,120 4.74 4.80 4.66 13,940 0 0.2
28/11/2016
4.68
 82,600 4.68 4.80 4.64 3,620 18,340 -0.2
25/11/2016
4.68
 482,780 5.10 5.10 4.68 48,470 0 0.6
24/11/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2016
5.00
 168,420 5.27 5.27 4.92 23,130 0 0.3
23/11/2016
5.08
 110,260 5.04 5.15 5.00 5,000 0 0.1
22/11/2016
5.11
 201,100 5.19 5.31 5.04 120 6,660 -0.1
21/11/2016
5.31
 90,420 5.34 5.42 5.31 3,650 0 0.1
18/11/2016
5.42
 789,170 5.32 5.53 5.27 22,390 176,780 -2.2
17/11/2016
5.32
 510,030 4.89 5.32 4.89 207,480 27,390 2.4
16/11/2016
5.02
 89,500 5.06 5.15 4.96 0 0 0
15/11/2016
5.06
 266,170 5.21 5.31 5.04 10 0 0.0
14/11/2016
5.31
 82,380 5.21 5.38 5.21 0 0 0
11/11/2016
5.21
 480,060 5.21 5.21 5.15 0 14,070 -0.2
10/11/2016
4.89
 380,520 4.69 4.89 4.58 57,580 10,170 0.6
09/11/2016
4.58
 81,910 4.69 4.69 4.48 20,000 0 0.2
08/11/2016
4.58
 143,550 4.77 4.77 4.50 110 30 0.0
07/11/2016
4.64
 650,550 4.39 4.64 4.39 10,200 1,340 0.1
04/11/2016
4.35
 63,410 4.35 4.35 4.31 41,350 0 0.5
03/11/2016
4.27
 39,600 4.31 4.35 4.27 25,000 100 0.3
02/11/2016
4.35
 41,160 4.43 4.43 4.35 34,780 100 0.4
01/11/2016
4.43
 74,290 4.31 4.43 4.31 3,130 0 0.0
31/10/2016
4.35
 69,440 4.35 4.43 4.35 0 0 0
28/10/2016
4.43
 41,900 4.43 4.50 4.43 0 0 0
27/10/2016
4.47
 46,750 4.35 4.50 4.27 0 0 0
26/10/2016
4.35
 138,010 4.35 4.58 4.24 21,700 30 0.2

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