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)
06/01/2016
4.22
 100 4.22 4.22 4.22 0 0 0
05/01/2016
4.15
 12,030 4.18 4.22 4.15 0 0 0
04/01/2016
4.15
 3,540 4.15 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 4.18 4.18 4.11 0 0 0
29/12/2015
4.15
 6,030 4.18 4.18 4.11 0 0 0
28/12/2015
4.15
 23,270 4.18 4.18 4.15 0 0 0
25/12/2015
4.22
 11,250 4.18 4.25 4.18 0 0 0
24/12/2015
4.22
 6,380 4.18 4.22 4.18 0 0 0
23/12/2015
4.25
 2,660 4.25 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 4.22 4.22 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 4.22 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 4.33 4.33 4.25 0 0 0
10/12/2015
4.25
 1,150 4.25 4.25 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 4.22 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 4.25 4.33 4.22 0 0 0
27/11/2015
4.33
 7,860 4.25 4.33 4.25 0 0 0
26/11/2015
4.29
 1,220 4.29 4.29 4.29 0 0 0
25/11/2015
4.25
 2,030 4.25 4.29 4.25 0 0 0
24/11/2015
4.33
 350 4.33 4.33 4.33 0 0 0
23/11/2015
4.29
 26,330 4.29 4.33 4.29 19,360 7,000 0.1
20/11/2015
4.25
 14,230 4.25 4.29 4.25 0 13,000 -0.2
19/11/2015
4.36
 16,380 4.29 4.36 4.29 0 0 0
18/11/2015
4.36
 24,410 4.36 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 4.15 4.22 4.15 0 0 0
13/11/2015
4.25
 15,130 4.36 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 4.40 4.44 4.36 0 0 0
09/11/2015
4.33
 42,300 4.33 4.33 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 4.36 4.64 4.29 38,570 29,600 0.1
02/11/2015
4.50
 45,210 4.50 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 4.33 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 4.40 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 4.29 4.29 4.29 0 0 0
12/10/2015
4.33
 43,670 4.26 4.33 4.26 0 0 0
09/10/2015
4.29
 31,360 4.33 4.33 4.26 0 0 0
08/10/2015
4.29
 73,810 4.26 4.29 4.26 0 0 0
07/10/2015
4.29
 33,530 4.29 4.29 4.26 0 0 0
06/10/2015
4.33
 37,440 4.36 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 4.19 4.29 4.19 41,130 0 0.5
01/10/2015
4.22
 62,330 4.19 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 4.15 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 4.15 4.19 4.08 24,240 0 0.3
16/09/2015
4.19
 45,240 4.08 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 3.91 4.15 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
09/09/2015
4.19
 55,720 4.19 4.19 4.15 0 0 0
08/09/2015
4.15
 95,980 4.12 4.19 4.12 0 0 0
07/09/2015
4.15
 114,730 4.19 4.19 4.12 0 0 0
04/09/2015
4.15
 160,190 4.19 4.29 4.15 0 0 0
03/09/2015
4.22
 171,550 4.26 4.29 4.19 33,250 0 0.4
01/09/2015
4.29
 308,910 4.29 4.36 4.26 0 6,000 -0.1
31/08/2015
4.33
 269,630 4.36 4.40 4.29 0 0 0
28/08/2015
4.43
 289,680 4.43 4.47 4.40 0 8,000 -0.1
27/08/2015
4.47
 281,160 4.47 4.54 4.40 0 0 0
26/08/2015
4.47
 48,960 4.40 4.47 4.36 7,930 0 0.1
25/08/2015
4.36
 113,180 4.33 4.36 4.29 0 0 0
24/08/2015
4.36
 147,400 4.71 4.75 4.36 0 1,000 0.0
21/08/2015
4.68
 70,690 4.71 4.71 4.61 0 0 0
20/08/2015
4.75
 54,610 4.75 4.82 4.71 1,700 4,000 0.0
19/08/2015
4.75
 10,840 4.82 4.82 4.71 500 470 0.0
18/08/2015
4.75
 226,440 4.54 4.82 4.54 8,000 0 0.1

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