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)
28/06/2016
3.78
 38,130 3.78 3.82 3.74 20 0 0.0
27/06/2016
3.78
 15,370 3.74 3.82 3.74 2,690 0 0.0
24/06/2016
3.74
 134,740 3.82 3.82 3.74 40 0 0.0
23/06/2016
3.82
 2,830 3.82 3.82 3.82 0 0 0
22/06/2016
3.82
 20,160 3.82 3.85 3.82 7,000 0 0.1
21/06/2016
3.82
 61,970 3.82 3.82 3.78 11,030 3,500 0.1
20/06/2016
3.82
 52,620 3.82 3.82 3.82 0 19,770 -0.2
17/06/2016
3.82
 38,320 3.82 3.85 3.78 13,820 20,000 -0.1
16/06/2016
3.82
 29,040 3.85 3.89 3.82 1,180 0 0.0
15/06/2016
3.85
 13,980 3.82 3.85 3.82 0 0 0
14/06/2016
3.82
 36,320 3.85 3.85 3.82 15,000 0 0.2
13/06/2016
3.85
 74,210 3.85 3.85 3.82 11,040 0 0.1
10/06/2016
3.85
 36,300 3.85 3.89 3.82 10 0 0.0
09/06/2016
3.85
 14,650 3.85 3.85 3.82 0 0 0
08/06/2016
3.85
 9,820 3.82 3.89 3.82 20 0 0.0
07/06/2016
3.82
 16,740 3.89 3.89 3.82 1,500 3,640 0.0
06/06/2016
3.89
 49,070 3.85 3.89 3.85 5,700 10,000 0.0
03/06/2016
3.85
 70,940 3.93 3.93 3.85 10,410 40,000 -0.3
02/06/2016
3.93
 12,320 3.85 3.93 3.85 11,010 0 0.1
01/06/2016
3.85
 4,370 3.89 3.89 3.85 60 0 0.0
31/05/2016
3.89
 7,730 3.89 3.93 3.89 40 0 0.0
30/05/2016
3.89
 400 3.85 3.89 3.89 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2016
3.85
 45,910 3.85 3.97 3.85 0 0 0
26/05/2016
3.85
 64,870 3.89 3.89 3.82 10 0 0.0
25/05/2016
3.89
 6,750 3.89 3.89 3.85 10 0 0.0
24/05/2016
3.89
 78,750 3.89 3.96 3.82 73,940 0 0.8
23/05/2016
3.89
 43,170 3.85 3.89 3.82 30 0 0.0
20/05/2016
3.85
 26,650 3.85 3.93 3.82 2,520 0 0.0
19/05/2016
3.85
 70,550 3.85 3.85 3.82 10 0 0.0
18/05/2016
3.85
 41,080 3.89 3.89 3.82 30 4,800 -0.1
17/05/2016
3.89
 19,560 3.89 3.93 3.85 40 5,000 -0.1
16/05/2016
3.89
 46,640 3.89 3.93 3.82 50 0 0.0
13/05/2016
3.89
 9,220 3.89 3.93 3.85 3,000 0 0.0
12/05/2016
3.89
 10,210 3.93 3.93 3.82 0 0 0
11/05/2016
3.93
 26,120 3.85 3.93 3.85 3,510 0 0.0
10/05/2016
3.85
 12,300 3.82 3.85 3.82 0 0 0
09/05/2016
3.82
 117,150 3.85 3.93 3.82 72,390 0 0.8
06/05/2016
3.85
 49,990 3.85 3.89 3.82 20 0 0.0
05/05/2016
3.85
 50,960 3.85 3.85 3.75 620 0 0.0
04/05/2016
3.85
 92,870 3.96 3.96 3.82 30 0 0.0
29/04/2016
3.96
 125,730 3.93 4.04 3.93 280 20,000 -0.2
28/04/2016
3.93
 176,490 4.22 4.22 3.93 0 0 0
27/04/2016
4.22
 69,840 4.15 4.25 4.11 34,200 0 0.4
26/04/2016
4.15
 182,270 4.33 4.33 4.11 36,000 0 0.4
25/04/2016
4.33
 161,420 4.47 4.47 4.25 30,090 0 0.4
22/04/2016
4.47
 28,610 4.47 4.47 4.40 0 100 0.0
21/04/2016
4.47
 47,460 4.51 4.51 4.47 0 0 0
20/04/2016
4.51
 66,010 4.51 4.51 4.47 0 0 0
19/04/2016
4.51
 194,710 4.44 4.58 4.40 5,000 0 0.1
15/04/2016
4.44
 18,200 4.47 4.47 4.44 0 0 0
14/04/2016
4.47
 43,450 4.47 4.55 4.44 0 0 0
13/04/2016
4.47
 36,790 4.47 4.47 4.44 0 0 0
12/04/2016
4.47
 25,160 4.51 4.51 4.44 0 0 0
11/04/2016
4.51
 14,730 4.51 4.55 4.47 0 0 0
08/04/2016
4.51
 47,300 4.55 4.58 4.51 0 0 0
07/04/2016
4.55
 94,850 4.47 4.55 4.44 43,780 200 0.5
06/04/2016
4.47
 21,880 4.44 4.47 4.44 0 0 0
05/04/2016
4.44
 57,970 4.40 4.47 4.40 1,950 0 0.0
04/04/2016
4.40
 16,920 4.40 4.40 4.36 300 0 0.0
01/04/2016
4.40
 55,010 4.40 4.44 4.36 34,930 0 0.4
31/03/2016
4.40
 87,950 4.44 4.44 4.36 40,000 0 0.5
30/03/2016
4.44
 50,310 4.44 4.47 4.40 6,610 0 0.1
29/03/2016
4.44
 131,250 4.44 4.47 4.33 40,000 0 0.5
28/03/2016
4.44
 29,690 4.40 4.44 4.36 0 0 0
25/03/2016
4.40
 48,890 4.36 4.40 4.36 30,800 0 0.4
24/03/2016
4.36
 40,680 4.33 4.44 4.33 9,990 0 0.1
23/03/2016
4.33
 33,910 4.36 4.40 4.33 3,340 9,950 -0.1
22/03/2016
4.36
 58,190 4.47 4.47 4.33 0 50 0.0
21/03/2016
4.47
 29,860 4.47 4.47 4.44 0 0 0
18/03/2016
4.47
 39,210 4.47 4.51 4.40 18,000 10,000 0.1
17/03/2016
4.47
 235,480 4.33 4.55 4.33 36,360 0 0.4
16/03/2016
4.33
 38,540 4.33 4.33 4.29 15,000 0 0.2
15/03/2016
4.33
 72,200 4.33 4.33 4.29 38,410 0 0.5
14/03/2016
4.33
 54,770 4.29 4.36 4.22 28,590 0 0.3
11/03/2016
4.29
 59,400 4.33 4.33 4.29 33,580 0 0.4
10/03/2016
4.33
 44,990 4.29 4.33 4.25 5,000 0 0.1
09/03/2016
4.29
 112,070 4.25 4.29 4.22 40,000 0 0.5
08/03/2016
4.25
 95,490 4.33 4.36 4.25 40,000 0 0.5
07/03/2016
4.33
 84,800 4.29 4.36 4.29 25,000 0 0.3
04/03/2016
4.29
 55,800 4.29 4.33 4.25 26,080 0 0.3
03/03/2016
4.29
 93,310 4.29 4.29 4.25 49,130 0 0.6
02/03/2016
4.29
 131,650 4.29 4.36 4.29 0 0 0
01/03/2016
4.29
 101,420 4.36 4.36 4.29 0 0 0
29/02/2016
4.36
 199,130 4.33 4.40 4.33 0 0 0
26/02/2016
4.33
 145,150 4.25 4.33 4.25 45,000 0 0.5
25/02/2016
4.25
 167,510 4.36 4.36 4.25 0 0 0
24/02/2016
4.36
 172,800 4.25 4.36 4.25 0 0 0
23/02/2016
4.25
 56,260 4.40 4.40 4.25 0 0 0
22/02/2016
4.40
 356,950 4.25 4.47 4.25 17,000 0 0.2
19/02/2016
4.25
 245,650 4.29 4.29 4.22 44,000 0 0.5
18/02/2016
4.29
 188,880 4.36 4.36 4.25 0 0 0
17/02/2016
4.36
 70,180 4.33 4.36 4.33 0 0 0
16/02/2016
4.33
 578,910 4.18 4.33 4.18 50,100 530,000 -5.5
15/02/2016
4.18
 480,030 4.18 4.18 4.07 4,100 457,370 -5.1
05/02/2016
4.18
 11,680 4.15 4.18 4.11 0 10,000 -0.1
04/02/2016
4.15
 26,350 4.07 4.15 4.07 0 21,000 -0.2
03/02/2016
4.07
 29,300 4.07 4.07 3.82 4,700 9,000 0.0
02/02/2016
4.07
 1,370 4.07 4.07 4.04 0 0 0
01/02/2016
4.07
 2,210 4.11 4.11 4.07 0 0 0
29/01/2016
4.11
 5,730 4.11 4.11 4.11 0 0 0

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