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)
17/08/2015
4.50
 199,540 4.50 4.54 4.50 0 0 0
14/08/2015
4.54
 59,910 4.50 4.54 4.50 0 0 0
13/08/2015
4.50
 33,560 4.50 4.50 4.43 0 0 0
12/08/2015
4.50
 151,030 4.33 4.57 4.33 0 0 0
11/08/2015
4.36
 4,220 4.29 4.36 4.29 0 0 0
10/08/2015
4.36
 52,600 4.33 4.36 4.29 0 0 0
07/08/2015
4.33
 6,570 4.29 4.33 4.29 0 0 0
06/08/2015
4.29
 4,300 4.36 4.36 4.29 0 0 0
05/08/2015
4.33
 32,560 4.33 4.36 4.29 25,940 0 0.3
04/08/2015
4.33
 44,180 4.29 4.33 4.29 0 0 0
03/08/2015
4.29
 66,350 4.33 4.33 4.26 38,040 0 0.5
31/07/2015
4.29
 11,010 4.33 4.33 4.29 0 0 0
30/07/2015
4.29
 24,200 4.29 4.29 4.29 0 0 0
29/07/2015
4.26
 15,950 4.26 4.26 4.26 7,460 0 0.1
28/07/2015
4.22
 101,750 4.26 4.33 4.22 0 0 0
27/07/2015
4.26
 3,740 4.26 4.26 4.26 0 0 0
24/07/2015
4.26
 13,440 4.33 4.33 4.22 2,000 0 0.0
23/07/2015
4.26
 13,710 4.29 4.29 4.26 0 0 0
22/07/2015
4.29
 7,020 4.26 4.29 4.26 1,500 0 0.0
21/07/2015
4.26
 44,050 4.33 4.33 4.22 0 0 0
20/07/2015
4.29
 11,500 4.22 4.29 4.22 0 0 0
17/07/2015
4.33
 43,840 4.26 4.33 4.26 0 0 0
16/07/2015
4.29
 25,720 4.29 4.29 4.29 0 0 0
15/07/2015
4.29
 26,790 4.33 4.33 4.29 2,440 0 0.0
14/07/2015
4.26
 55,700 4.29 4.29 4.22 0 3,180 0.0
13/07/2015
4.29
 87,540 4.29 4.29 4.19 1,000 30,010 -0.4
10/07/2015
4.29
 13,970 4.29 4.29 4.29 1,000 12,970 -0.1
09/07/2015
4.26
 38,200 4.29 4.29 4.22 2,000 14,530 -0.2
08/07/2015
4.33
 8,790 4.36 4.43 4.29 200 0 0.0
07/07/2015
4.36
 19,770 4.26 4.36 4.22 0 0 0
06/07/2015
4.36
 19,500 4.26 4.36 4.26 5,000 0 0.1
03/07/2015
4.29
 64,400 4.26 4.29 4.22 500 0 0.0
02/07/2015
4.29
 39,520 4.29 4.29 4.26 2,000 0 0.0
01/07/2015
4.29
 23,000 4.29 4.29 4.26 0 0 0
30/06/2015
4.29
 30,050 4.26 4.29 4.26 0 0 0
29/06/2015
4.26
 23,540 4.26 4.29 4.26 0 0 0
26/06/2015
4.33
 19,780 4.22 4.33 4.22 0 0 0
25/06/2015
4.33
 15,940 4.29 4.33 4.26 0 0 0
24/06/2015
4.29
 23,140 4.29 4.29 4.29 2,000 0 0.0
23/06/2015
4.29
 45,130 4.33 4.36 4.29 0 0 0
22/06/2015
4.33
 51,340 4.26 4.33 4.22 3,000 0 0.0
19/06/2015
4.29
 49,040 4.33 4.33 4.26 5,000 0 0.1
18/06/2015
4.33
 4,500 4.29 4.33 4.29 0 0 0
17/06/2015
4.33
 4,900 4.29 4.33 4.29 0 700 0.0
16/06/2015
4.33
 8,650 4.33 4.33 4.26 0 0 0
15/06/2015
4.33
 1,360 4.36 4.36 4.29 0 0 0
12/06/2015
4.33
 22,380 4.33 4.33 4.26 0 0 0
11/06/2015
4.36
 14,260 4.33 4.40 4.05 0 0 0
10/06/2015
4.33
 19,020 4.36 4.36 4.29 0 0 0
09/06/2015
4.36
 29,120 4.40 4.40 4.36 0 0 0
08/06/2015
4.36
 73,580 4.33 4.40 4.33 39,180 0 0.5
05/06/2015
4.33
 29,000 4.29 4.33 4.26 15,890 0 0.2
04/06/2015
4.29
 19,610 4.29 4.29 4.26 0 0 0
03/06/2015
4.29
 80,250 4.33 4.33 4.22 0 59,640 -0.7
02/06/2015
4.26
 77,050 4.26 4.33 4.22 16,000 42,470 -0.3
01/06/2015
4.29
 122,000 4.36 4.36 4.29 86,000 75,450 0.1
29/05/2015
4.33
 123,690 4.29 4.36 4.29 74,100 76,600 0.0
28/05/2015
4.33
 84,470 4.26 4.36 4.26 39,900 55,000 -0.2
27/05/2015
4.26
 20,770 4.29 4.29 4.22 0 19,770 -0.2
26/05/2015
4.29
 66,730 4.26 4.29 4.26 0 36,930 -0.5
25/05/2015
4.26
 28,150 4.29 4.29 4.19 4,000 23,100 -0.2
22/05/2015
4.26
 21,870 4.33 4.33 4.19 2,000 14,300 -0.1
21/05/2015
4.29
 56,830 4.33 4.33 4.26 3,000 43,830 -0.5
20/05/2015
4.33
 79,530 4.33 4.33 4.26 3,000 43,000 -0.5
19/05/2015
4.33
 20,020 4.36 4.36 4.22 3,000 12,020 -0.1
18/05/2015
4.22
 38,180 4.36 4.36 4.22 1,500 18,650 -0.2
15/05/2015: Cổ tức tiền mặt tỉ lệ: 6%
15/05/2015
4.40
 37,050 4.43 4.47 4.36 5,000 23,990 -0.2
14/05/2015
4.40
 9,040 4.43 4.43 4.40 0 0 0
13/05/2015
4.43
 44,550 4.43 4.43 4.33 0 0 0
12/05/2015
4.43
 18,260 4.40 4.46 4.40 0 0 0
11/05/2015
4.46
 19,780 4.46 4.46 4.43 0 0 0
08/05/2015
4.46
 32,910 4.46 4.46 4.43 0 0 0
07/05/2015
4.50
 47,830 4.50 4.50 4.46 0 0 0
06/05/2015
4.53
 46,620 4.46 4.53 4.46 0 0 0
05/05/2015
4.50
 56,620 4.46 4.50 4.43 0 0 0
04/05/2015
4.43
 25,480 4.53 4.53 4.43 400 0 0.0
27/04/2015
4.53
 52,820 4.53 4.53 4.50 0 0 0
24/04/2015
4.53
 38,800 4.53 4.56 4.53 0 0 0
23/04/2015
4.53
 17,540 4.53 4.53 4.53 0 0 0
22/04/2015
4.53
 29,060 4.53 4.53 4.53 0 0 0
21/04/2015
4.56
 39,020 4.53 4.56 4.53 0 0 0
20/04/2015
4.53
 30,790 4.56 4.56 4.50 0 0 0
17/04/2015
4.56
 84,610 4.50 4.56 4.50 0 0 0
16/04/2015
4.50
 21,320 4.46 4.53 4.46 0 0 0
15/04/2015
4.50
 71,800 4.43 4.50 4.43 0 0 0
14/04/2015
4.46
 17,600 4.46 4.46 4.43 0 0 0
13/04/2015
4.46
 37,830 4.46 4.50 4.43 0 0 0
10/04/2015
4.46
 43,920 4.46 4.46 4.43 0 100 0.0
09/04/2015
4.46
 14,610 4.46 4.46 4.30 3,040 4,800 0.0
08/04/2015
4.46
 38,920 4.46 4.53 4.43 0 0 0
07/04/2015
4.50
 49,300 4.50 4.50 4.46 4,740 0 0.1
06/04/2015
4.50
 3,920 4.50 4.53 4.50 0 0 0
03/04/2015
4.46
 27,280 4.53 4.53 4.46 8,200 0 0.1
02/04/2015
4.53
 12,960 4.46 4.53 4.46 0 0 0
01/04/2015
4.46
 10,620 4.50 4.50 4.46 440 0 0.0
31/03/2015
4.53
 510 4.50 4.53 4.50 0 0 0
30/03/2015
4.46
 43,610 4.46 4.46 4.43 0 23,490 -0.3
27/03/2015
4.46
 19,170 4.50 4.50 4.46 0 14,170 -0.2
26/03/2015
4.53
 20,010 4.50 4.53 4.50 1,000 17,010 -0.2
25/03/2015
4.53
 29,200 4.50 4.53 4.50 0 19,540 -0.3

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