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)
28/01/2016
4.11
 2,310 4.15 4.15 4.00 0 0 0
27/01/2016
4.15
 50 4.07 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 4.04 4.15 4.04 0 0 0
22/01/2016
4.04
 2,410 4.00 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 4.15 4.15 4.00 0 0 0
18/01/2016
4.15
 23,210 4.15 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 4.18 4.18 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 4.18 4.18 4.11 160 0 0.0
11/01/2016
4.18
 220 4.25 4.25 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 4.22 4.22 4.15 0 0 0
06/01/2016
4.22
 100 4.15 4.22 4.22 0 0 0
05/01/2016
4.15
 12,030 4.15 4.22 4.15 0 0 0
04/01/2016
4.15
 3,540 4.18 4.18 4.15 0 0 0
31/12/2015
4.18
 12,840 4.18 4.18 4.11 0 0 0
30/12/2015
4.18
 13,670 4.15 4.18 4.11 0 0 0
29/12/2015
4.15
 6,030 4.15 4.18 4.11 0 0 0
28/12/2015
4.15
 23,270 4.22 4.22 4.15 0 0 0
25/12/2015
4.22
 11,250 4.22 4.25 4.18 0 0 0
24/12/2015
4.22
 6,380 4.25 4.25 4.18 0 0 0
23/12/2015
4.25
 2,660 4.22 4.25 4.18 0 0 0
22/12/2015
4.22
 510 4.18 4.22 4.18 0 0 0
21/12/2015
4.18
 20,010 4.25 4.25 4.18 0 0 0
18/12/2015
4.25
 10,210 4.22 4.25 4.22 0 0 0
17/12/2015
4.22
 16,150 4.25 4.25 4.22 0 0 0
16/12/2015
4.25
 11,800 4.25 4.25 4.25 0 0 0
15/12/2015
4.25
 18,500 4.29 4.29 4.22 0 0 0
14/12/2015
4.29
 38,200 4.29 4.33 4.22 0 0 0
11/12/2015
4.29
 6,590 4.25 4.33 4.25 0 0 0
10/12/2015
4.25
 1,150 4.29 4.29 4.25 0 0 0
09/12/2015
4.29
 71,240 4.29 4.29 4.22 0 0 0
08/12/2015
4.29
 16,110 4.29 4.29 4.22 0 0 0
07/12/2015
4.29
 14,490 4.25 4.29 4.25 0 0 0
04/12/2015
4.25
 7,260 4.29 4.29 4.25 0 0 0
03/12/2015
4.29
 11,500 4.29 4.29 4.29 1,000 0 0.0
02/12/2015
4.29
 10,780 4.29 4.29 4.22 0 0 0
01/12/2015
4.29
 10,010 4.33 4.33 4.29 0 0 0
30/11/2015
4.33
 4,630 4.33 4.33 4.22 0 0 0
27/11/2015
4.33
 7,860 4.29 4.33 4.25 0 0 0
26/11/2015
4.29
 1,220 4.25 4.29 4.29 0 0 0
25/11/2015
4.25
 2,030 4.33 4.33 4.25 0 0 0
24/11/2015
4.33
 350 4.29 4.33 4.33 0 0 0
23/11/2015
4.29
 26,330 4.25 4.33 4.29 19,360 7,000 0.1
20/11/2015
4.25
 14,230 4.36 4.36 4.25 0 13,000 -0.2
19/11/2015
4.36
 16,380 4.36 4.36 4.29 0 0 0
18/11/2015
4.36
 24,410 4.33 4.36 4.29 22,450 0 0.3
17/11/2015
4.33
 6,680 4.18 4.33 4.18 0 0 0
16/11/2015
4.18
 21,750 4.25 4.25 4.15 0 0 0
13/11/2015
4.25
 15,130 4.29 4.36 4.25 0 0 0
12/11/2015
4.29
 9,430 4.40 4.40 4.29 0 0 0
11/11/2015
4.40
 8,050 4.40 4.51 4.36 0 0 0
10/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
10/11/2015
4.40
 9,210 4.33 4.44 4.36 0 0 0
09/11/2015
4.33
 42,300 4.36 4.36 4.29 0 20 0.0
06/11/2015
4.36
 12,360 4.33 4.36 4.29 0 0 0
05/11/2015
4.33
 53,200 4.29 4.33 4.29 0 0 0
04/11/2015
4.29
 47,080 4.50 4.50 4.29 0 0 0
03/11/2015
4.50
 191,640 4.50 4.64 4.29 38,570 29,600 0.1
02/11/2015
4.50
 45,210 4.54 4.54 4.50 0 0 0
30/10/2015
4.54
 53,320 4.43 4.54 4.43 0 0 0
29/10/2015
4.43
 32,840 4.40 4.43 4.36 9,260 0 0.1
28/10/2015
4.40
 62,970 4.40 4.40 4.33 0 0 0
27/10/2015
4.40
 63,110 4.36 4.43 4.33 22,350 0 0.3
26/10/2015
4.36
 14,950 4.36 4.36 4.29 0 0 0
23/10/2015
4.36
 72,420 4.36 4.36 4.33 0 0 0
22/10/2015
4.36
 32,860 4.36 4.40 4.33 0 0 0
21/10/2015
4.36
 11,540 4.33 4.36 4.29 0 0 0
20/10/2015
4.33
 14,390 4.36 4.36 4.33 0 0 0
19/10/2015
4.36
 32,380 4.33 4.40 4.33 42,970 42,970 0
16/10/2015
4.33
 69,410 4.33 4.33 4.26 43,070 0 0.5
15/10/2015
4.33
 90,700 4.29 4.33 4.26 0 0 0
14/10/2015
4.29
 37,370 4.29 4.29 4.26 0 0 0
13/10/2015
4.29
 22,050 4.33 4.33 4.29 0 0 0
12/10/2015
4.33
 43,670 4.29 4.33 4.26 0 0 0
09/10/2015
4.29
 31,360 4.29 4.33 4.26 0 0 0
08/10/2015
4.29
 73,810 4.29 4.29 4.26 0 0 0
07/10/2015
4.29
 33,530 4.33 4.33 4.26 0 0 0
06/10/2015
4.33
 37,440 4.29 4.36 4.29 3,000 0 0.0
05/10/2015
4.29
 41,170 4.26 4.33 4.19 0 70 0.0
02/10/2015
4.26
 79,730 4.22 4.29 4.19 41,130 0 0.5
01/10/2015
4.22
 62,330 4.22 4.22 4.19 0 0 0
30/09/2015
4.22
 70,970 4.19 4.22 4.19 0 0 0
29/09/2015
4.19
 87,720 4.15 4.19 4.15 0 1,200 0.0
28/09/2015
4.15
 21,890 4.22 4.22 4.15 0 0 0
25/09/2015
4.22
 31,040 4.19 4.22 4.15 0 0 0
24/09/2015
4.19
 46,260 4.19 4.19 4.15 0 0 0
23/09/2015
4.19
 56,130 4.19 4.19 4.15 0 0 0
22/09/2015
4.19
 21,120 4.15 4.19 4.15 0 0 0
21/09/2015
4.15
 11,900 4.15 4.19 4.15 0 0 0
18/09/2015
4.15
 45,830 4.12 4.19 4.12 12,260 0 0.1
17/09/2015
4.12
 73,890 4.19 4.19 4.08 24,240 0 0.3
16/09/2015
4.19
 45,240 4.12 4.19 4.08 0 0 0
15/09/2015
4.12
 20,300 4.08 4.15 4.08 3,670 0 0.0
14/09/2015
4.08
 105,050 4.19 4.19 3.91 18,330 0 0.2
11/09/2015
4.19
 48,520 4.19 4.19 4.15 500 0 0.0
10/09/2015
4.19
 53,400 4.19 4.19 4.15 0 0 0

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