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)
24/03/2015
4.53
 30,940 4.50 4.53 4.50 0 19,540 -0.3
23/03/2015
4.53
 175,010 4.56 4.53 4.50 0 113,010 -1.5
20/03/2015
4.53
 56,230 4.56 4.56 4.53 0 35,320 -0.5
19/03/2015
4.56
 52,720 4.53 4.63 4.53 0 24,000 -0.3
18/03/2015
4.53
 49,400 4.53 4.53 4.53 0 23,000 -0.3
17/03/2015
4.56
 167,650 4.56 4.60 4.53 0 142,640 -2.0
16/03/2015
4.56
 43,770 4.60 4.60 4.53 6,000 31,070 -0.3
13/03/2015
4.63
 9,300 4.60 4.63 4.60 3,000 1,000 0.0
12/03/2015
4.60
 57,500 4.63 4.63 4.60 9,000 55,000 -0.6
11/03/2015
4.63
 87,050 4.66 4.66 4.60 4,000 59,050 -0.8
10/03/2015
4.66
 15,700 4.66 4.66 4.63 0 12,000 -0.2
09/03/2015
4.66
 26,780 4.76 4.76 4.66 0 0 0
06/03/2015
4.76
 45,600 4.73 4.76 4.63 0 0 0
05/03/2015
4.66
 30,530 4.63 4.66 4.60 0 0 0
04/03/2015
4.66
 14,020 4.66 4.66 4.60 200 0 0.0
03/03/2015
4.60
 21,890 4.63 4.66 4.60 0 0 0
02/03/2015
4.63
 5,940 4.63 4.63 4.63 240 0 0.0
27/02/2015
4.60
 12,500 4.63 4.63 4.60 0 0 0
26/02/2015
4.60
 5,000 4.60 4.60 4.60 0 0 0
25/02/2015
4.60
 3,700 4.70 4.70 4.60 0 0 0
24/02/2015
4.73
 960 4.60 4.73 4.60 0 500 0.0
13/02/2015
4.70
 18,490 4.60 4.73 4.60 0 0 0
12/02/2015
4.63
 21,710 4.63 4.63 4.63 0 0 0
11/02/2015
4.60
 2,050 4.60 4.60 4.60 0 0 0
10/02/2015
4.56
 6,720 4.60 4.60 4.56 0 0 0
09/02/2015
4.60
 6,620 4.60 4.60 4.56 0 0 0
06/02/2015
4.63
 36,060 4.60 4.63 4.53 0 0 0
05/02/2015
4.63
 13,680 4.63 4.63 4.56 0 0 0
04/02/2015
4.60
 20,470 4.60 4.63 4.60 0 0 0
03/02/2015
4.60
 20,120 4.63 4.63 4.60 0 0 0
02/02/2015
4.63
 17,750 4.66 4.66 4.63 0 0 0
30/01/2015
4.63
 53,960 4.63 4.70 4.63 23,020 0 0.3
29/01/2015
4.63
 10,000 4.63 4.63 4.63 0 0 0
28/01/2015
4.63
 14,880 4.66 4.70 4.63 0 0 0
27/01/2015
4.70
 17,740 4.63 4.70 4.63 0 0 0
26/01/2015
4.63
 27,140 4.66 4.73 4.60 0 0 0
23/01/2015
4.73
 1,650 4.60 4.73 4.60 0 0 0
22/01/2015
4.63
 3,790 4.66 4.80 4.63 0 1,800 0.0
21/01/2015
4.63
 7,600 4.60 4.66 4.60 0 0 0
20/01/2015
4.66
 16,350 4.66 4.66 4.56 8,000 0 0.1
19/01/2015
4.60
 4,000 4.60 4.60 4.60 0 0 0
16/01/2015
4.63
 15,300 4.63 4.66 4.53 0 200 0.0
15/01/2015
4.63
 9,650 4.66 4.66 4.63 0 0 0
14/01/2015
4.66
 2,100 4.70 4.70 4.66 0 0 0
13/01/2015
4.70
 31,440 4.63 4.73 4.63 0 0 0
12/01/2015
4.63
 13,890 4.66 4.66 4.63 0 0 0
09/01/2015
4.66
 18,330 4.60 4.66 4.60 0 0 0
08/01/2015
4.63
 20 4.53 4.63 4.53 0 0 0
07/01/2015
4.63
 19,030 4.56 4.63 4.53 0 0 0
06/01/2015
4.53
 3,150 4.50 4.53 4.46 0 0 0
05/01/2015
4.53
 1,050 4.60 4.63 4.43 0 0 0
31/12/2014
4.56
 5,950 4.60 4.60 4.56 0 0 0
30/12/2014
4.53
 0 4.53 4.53 4.53 0 0 0
29/12/2014
4.53
 1,110 4.56 4.56 4.53 100 0 0.0
26/12/2014
4.53
 8,980 4.60 4.60 4.53 1,000 0 0.0
25/12/2014
4.60
 4,020 4.56 4.60 4.56 0 0 0
24/12/2014
4.56
 100 4.56 4.56 4.56 0 0 0
23/12/2014
4.60
 15,850 4.60 4.60 4.60 1,000 0 0.0
22/12/2014
4.60
 10,010 4.60 4.60 4.56 0 0 0
19/12/2014
4.60
 10,250 4.60 4.60 4.46 0 0 0
18/12/2014
4.56
 14,460 4.50 4.60 4.50 0 0 0
17/12/2014
4.50
 20,380 4.53 4.53 4.43 0 0 0
16/12/2014
4.53
 7,900 4.60 4.60 4.53 0 0 0
15/12/2014
4.56
 1,980 4.56 4.60 4.56 0 170 0.0
12/12/2014
4.60
 3,860 4.53 4.60 4.53 0 0 0
11/12/2014
4.53
 1,000 4.53 4.53 4.53 0 0 0
10/12/2014
4.53
 2,010 4.56 4.56 4.53 0 0 0
09/12/2014
4.53
 4,000 4.53 4.53 4.53 0 0 0
08/12/2014
4.56
 16,370 4.60 4.60 4.53 0 0 0
05/12/2014
4.60
 11,200 4.66 4.66 4.60 0 0 0
04/12/2014
4.66
 5,020 4.60 4.66 4.60 0 0 0
03/12/2014
4.66
 5,240 4.56 4.66 4.56 0 0 0
02/12/2014
4.56
 22,460 4.60 4.66 4.56 500 0 0.0
01/12/2014
4.63
 500 4.60 4.63 4.60 0 0 0
28/11/2014
4.60
 500 4.60 4.60 4.60 0 0 0
27/11/2014
4.56
 9,000 4.53 4.56 4.53 0 0 0
26/11/2014
4.60
 4,900 4.53 4.60 4.53 0 0 0
25/11/2014
4.53
 12,290 4.50 4.60 4.50 0 4,480 -0.1
24/11/2014
4.60
 11,010 4.53 4.60 4.53 3,420 1,200 0.0
21/11/2014
4.53
 1,240 4.53 4.53 4.53 0 0 0
20/11/2014
4.60
 23,780 4.60 4.60 4.40 0 13,200 -0.2
19/11/2014
4.56
 18,050 4.53 4.60 4.53 70 0 0.0
18/11/2014
4.53
 10,100 4.63 4.63 4.53 0 0 0
17/11/2014
4.63
 20,480 4.60 4.63 4.60 0 0 0
14/11/2014
4.60
 2,000 4.60 4.60 4.60 0 0 0
13/11/2014
4.60
 12,000 4.60 4.60 4.60 0 3,400 0.0
12/11/2014
4.60
 17,010 4.60 4.60 4.56 0 0 0
11/11/2014
4.60
 13,230 4.63 4.63 4.56 0 0 0
10/11/2014
4.60
 8,600 4.60 4.63 4.60 0 0 0
07/11/2014
4.60
 2,520 4.60 4.60 4.60 0 0 0
06/11/2014: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2014
4.63
 41,700 4.56 4.66 4.56 0 0 0
05/11/2014
4.56
 31,780 4.63 4.63 4.56 0 0 0
04/11/2014
4.56
 48,800 4.60 4.60 4.53 0 310 0.0
03/11/2014
4.60
 6,230 4.56 4.63 4.56 0 0 0
31/10/2014
4.56
 36,410 4.53 4.56 4.50 0 0 0
30/10/2014
4.53
 43,100 4.53 4.53 4.53 0 0 0
29/10/2014
4.53
 10,020 4.50 4.53 4.50 0 310 0.0
28/10/2014
4.50
 5,910 4.50 4.50 4.50 0 0 0
27/10/2014
4.50
 22,570 4.53 4.53 4.44 0 0 0
24/10/2014
4.50
 29,080 4.44 4.50 4.44 0 0 0

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