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)
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 3.89 3.89 3.89 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2016
3.85
 45,910 3.97 3.97 3.85 0 0 0
26/05/2016
3.85
 64,870 3.85 3.89 3.82 10 0 0.0
25/05/2016
3.89
 6,750 3.85 3.89 3.85 10 0 0.0
24/05/2016
3.89
 78,750 3.82 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 3.89 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 3.85 3.93 3.85 40 5,000 -0.1
16/05/2016
3.89
 46,640 3.85 3.93 3.82 50 0 0.0
13/05/2016
3.89
 9,220 3.93 3.93 3.85 3,000 0 0.0
12/05/2016
3.89
 10,210 3.85 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 3.82 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 3.82 3.85 3.75 620 0 0.0
04/05/2016
3.85
 92,870 3.93 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 4.18 4.18 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 4.40 4.40 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 4.47 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 4.40 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 4.47 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 4.44 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 4.40 4.44 4.36 40,000 0 0.5
30/03/2016
4.44
 50,310 4.40 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 4.40 4.40 4.36 30,800 0 0.4
24/03/2016
4.36
 40,680 4.40 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 4.40 4.47 4.33 0 50 0.0
21/03/2016
4.47
 29,860 4.44 4.47 4.44 0 0 0
18/03/2016
4.47
 39,210 4.51 4.51 4.40 18,000 10,000 0.1
17/03/2016
4.47
 235,480 4.47 4.55 4.33 36,360 0 0.4
16/03/2016
4.33
 38,540 4.29 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 4.25 4.33 4.25 5,000 0 0.1
09/03/2016
4.29
 112,070 4.22 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 4.33 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 4.25 4.33 4.25 0 0 0
17/02/2016
4.36
 70,180 4.36 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 4.15 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 4.04 4.07 3.82 4,700 9,000 0.0
02/02/2016
4.07
 1,370 4.04 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
28/01/2016
4.11
 2,310 4.15 4.15 4.00 0 0 0
27/01/2016
4.15
 50 4.15 4.15 4.15 0 0 0
26/01/2016
4.07
 610 4.07 4.07 4.00 0 0 0
25/01/2016
4.07
 9,580 4.15 4.15 4.04 0 0 0
22/01/2016
4.04
 2,410 4.04 4.11 4.04 0 0 0
21/01/2016
4.00
 2,000 4.04 4.04 4.00 0 0 0
20/01/2016
4.04
 1,320 4.04 4.04 4.04 0 0 0
19/01/2016
4.04
 13,710 4.11 4.11 4.00 0 0 0
18/01/2016
4.15
 23,210 4.07 4.15 4.00 0 0 0
15/01/2016
4.15
 10,800 4.15 4.15 4.11 0 0 0
14/01/2016
4.15
 21,870 4.15 4.15 4.11 630 0 0.0
13/01/2016
4.18
 13,950 4.18 4.18 4.15 8,000 0 0.1
12/01/2016
4.18
 3,990 4.11 4.18 4.11 160 0 0.0
11/01/2016
4.18
 220 4.22 4.22 4.18 200 0 0.0
08/01/2016
4.25
 15,850 4.15 4.25 4.11 4,840 0 0.1
07/01/2016
4.15
 8,400 4.18 4.18 4.15 0 0 0

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