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)
09/09/2015
4.19
 55,720 4.15 4.19 4.15 0 0 0
08/09/2015
4.15
 95,980 4.15 4.19 4.12 0 0 0
07/09/2015
4.15
 114,730 4.15 4.19 4.12 0 0 0
04/09/2015
4.15
 160,190 4.22 4.29 4.15 0 0 0
03/09/2015
4.22
 171,550 4.29 4.29 4.19 33,250 0 0.4
01/09/2015
4.29
 308,910 4.33 4.36 4.26 0 6,000 -0.1
31/08/2015
4.33
 269,630 4.43 4.43 4.29 0 0 0
28/08/2015
4.43
 289,680 4.47 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 4.36 4.47 4.36 7,930 0 0.1
25/08/2015
4.36
 113,180 4.36 4.36 4.29 0 0 0
24/08/2015
4.36
 147,400 4.68 4.75 4.36 0 1,000 0.0
21/08/2015
4.68
 70,690 4.75 4.75 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 4.75 4.82 4.71 500 470 0.0
18/08/2015
4.75
 226,440 4.50 4.82 4.54 8,000 0 0.1
17/08/2015
4.50
 199,540 4.54 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 4.36 4.57 4.33 0 0 0
11/08/2015
4.36
 4,220 4.36 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 4.33 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 4.29 4.33 4.26 38,040 0 0.5
31/07/2015
4.29
 11,010 4.29 4.33 4.29 0 0 0
30/07/2015
4.29
 24,200 4.26 4.29 4.29 0 0 0
29/07/2015
4.26
 15,950 4.22 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 4.26 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 4.29 4.33 4.22 0 0 0
20/07/2015
4.29
 11,500 4.33 4.33 4.22 0 0 0
17/07/2015
4.33
 43,840 4.29 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 4.26 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 4.26 4.29 4.29 1,000 12,970 -0.1
09/07/2015
4.26
 38,200 4.33 4.33 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 4.36 4.36 4.22 0 0 0
06/07/2015
4.36
 19,500 4.29 4.36 4.26 5,000 0 0.1
03/07/2015
4.29
 64,400 4.29 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 4.33 4.33 4.26 0 0 0
26/06/2015
4.33
 19,780 4.33 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 4.29 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 4.33 4.33 4.29 0 0 0
17/06/2015
4.33
 4,900 4.33 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 4.33 4.36 4.29 0 0 0
12/06/2015
4.33
 22,380 4.36 4.36 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 4.36 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 4.26 4.33 4.22 0 59,640 -0.7
02/06/2015
4.26
 77,050 4.29 4.33 4.22 16,000 42,470 -0.3
01/06/2015
4.29
 122,000 4.33 4.36 4.29 86,000 75,450 0.1
29/05/2015
4.33
 123,690 4.33 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 4.26 4.29 4.19 4,000 23,100 -0.2
22/05/2015
4.26
 21,870 4.29 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 4.22 4.36 4.22 3,000 12,020 -0.1
18/05/2015
4.22
 38,180 4.40 4.40 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 4.40 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 4.46 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 4.50 4.50 4.43 0 0 0
07/05/2015
4.50
 47,830 4.53 4.53 4.46 0 0 0
06/05/2015
4.53
 46,620 4.50 4.53 4.46 0 0 0
05/05/2015
4.50
 56,620 4.43 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 4.56 4.56 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 4.50 4.53 4.46 0 0 0

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