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)
22/10/2014
4.56
 4,490 4.53 4.56 4.53 0 0 0
21/10/2014
4.53
 15,300 4.53 4.53 4.50 0 0 0
20/10/2014
4.53
 3,500 4.50 4.53 4.50 0 0 0
17/10/2014
4.53
 25,120 4.50 4.53 4.47 0 0 0
16/10/2014
4.56
 31,240 4.53 4.56 4.44 0 0 0
15/10/2014
4.56
 22,700 4.50 4.56 4.50 0 50 0.0
14/10/2014
4.53
 39,240 4.53 4.56 4.53 0 10,000 -0.1
13/10/2014
4.60
 6,010 4.56 4.60 4.53 0 0 0
10/10/2014
4.53
 24,580 4.56 4.56 4.53 3,800 0 0.1
09/10/2014
4.60
 8,100 4.60 4.60 4.60 0 0 0
08/10/2014
4.63
 23,500 4.56 4.63 4.56 0 0 0
07/10/2014
4.56
 23,350 4.60 4.60 4.56 0 0 0
06/10/2014
4.60
 16,320 4.56 4.60 4.53 0 0 0
03/10/2014
4.56
 45,050 4.50 4.56 4.50 7,730 10 0.1
02/10/2014
4.50
 25,680 4.50 4.53 4.50 0 0 0
01/10/2014
4.50
 33,550 4.50 4.53 4.47 0 0 0
30/09/2014
4.50
 5,680 4.50 4.50 4.47 0 0 0
29/09/2014
4.50
 1,000 4.50 4.50 4.50 0 0 0
26/09/2014
4.50
 18,890 4.50 4.53 4.47 0 0 0
25/09/2014
4.50
 23,960 4.50 4.50 4.47 0 0 0
24/09/2014
4.44
 8,610 4.44 4.44 4.44 6,110 0 0.1
23/09/2014
4.44
 23,150 4.44 4.47 4.44 0 0 0
22/09/2014
4.44
 29,760 4.44 4.44 4.44 1,450 0 0.0
19/09/2014
4.44
 3,720 4.44 4.47 4.44 0 0 0
18/09/2014
4.47
 5,010 4.47 4.47 4.47 0 0 0
17/09/2014
4.50
 58,620 4.47 4.50 4.44 0 25,590 -0.4
16/09/2014
4.47
 22,040 4.44 4.47 4.40 0 0 0
15/09/2014
4.44
 33,190 4.50 4.50 4.44 0 25,230 -0.3
12/09/2014
4.47
 12,410 4.50 4.50 4.44 0 0 0
11/09/2014
4.50
 35,230 4.44 4.56 4.44 0 5,130 -0.1
10/09/2014
4.50
 12,420 4.34 4.50 4.34 0 0 0
09/09/2014
4.50
 45,790 4.56 4.56 4.50 21,780 0 0.3
08/09/2014
4.56
 20,000 4.53 4.56 4.50 10,700 0 0.2
05/09/2014
4.53
 23,910 4.56 4.56 4.50 5,480 0 0.1
04/09/2014
4.53
 19,670 4.50 4.53 4.50 0 0 0
03/09/2014
4.50
 29,700 4.50 4.50 4.50 0 0 0
29/08/2014
4.50
 13,000 4.47 4.50 4.47 0 120 0.0
28/08/2014
4.50
 44,340 4.47 4.53 4.47 0 0 0
27/08/2014
4.40
 121,430 4.47 4.47 4.34 97,500 101,400 -0.1
26/08/2014
4.47
 16,250 4.47 4.50 4.47 100 0 0.0
25/08/2014
4.47
 10,960 4.47 4.50 4.47 0 0 0
22/08/2014
4.50
 17,840 4.47 4.50 4.47 0 0 0
21/08/2014
4.47
 20,860 4.44 4.47 4.40 10,970 0 0.2
20/08/2014
4.44
 5,510 4.47 4.47 4.40 0 0 0
19/08/2014
4.44
 8,560 4.47 4.47 4.44 0 0 0
18/08/2014
4.47
 130 4.40 4.47 4.40 0 0 0
15/08/2014
4.40
 17,780 4.47 4.47 4.40 8,150 0 0.1
14/08/2014
4.47
 14,090 4.44 4.47 4.40 0 0 0
13/08/2014
4.50
 7,200 4.40 4.50 4.40 4,000 0 0.1
12/08/2014
4.40
 22,150 4.40 4.40 4.37 8,120 0 0.1
11/08/2014
4.40
 9,930 4.44 4.53 4.40 0 0 0
08/08/2014
4.47
 48,840 4.44 4.56 4.40 10,000 0 0.1
07/08/2014
4.44
 32,370 4.40 4.44 4.40 12,570 0 0.2
06/08/2014
4.44
 36,420 4.40 4.44 4.40 25,540 0 0.3
05/08/2014
4.40
 50,130 4.37 4.40 4.37 34,810 0 0.5
04/08/2014
4.40
 14,220 4.34 4.40 4.34 13,610 0 0.2
01/08/2014
4.40
 33,270 4.40 4.40 4.34 32,010 0 0.4
31/07/2014
4.40
 11,400 4.34 4.40 4.34 4,630 3,000 0.0
30/07/2014
4.37
 12,510 4.34 4.37 4.34 10,500 0 0.1
29/07/2014
4.37
 20,740 4.27 4.37 4.27 19,200 200 0.3
28/07/2014
4.27
 37,590 4.34 4.37 4.27 29,260 0 0.4
25/07/2014
4.37
 13,140 4.34 4.40 4.34 12,050 0 0.2
24/07/2014
4.37
 11,030 4.34 4.37 4.34 8,160 0 0.1
23/07/2014
4.37
 40,150 4.34 4.37 4.34 34,440 400 0.5
22/07/2014
4.34
 15,090 4.31 4.34 4.31 13,030 3,590 0.1
21/07/2014
4.37
 33,360 4.27 4.37 4.27 16,260 0 0.2
18/07/2014
4.27
 29,400 4.34 4.34 4.27 200 0 0.0
17/07/2014
4.34
 18,810 4.34 4.37 4.27 200 0 0.0
16/07/2014: Cổ tức tiền mặt tỉ lệ: 9%
16/07/2014
4.37
 22,370 4.40 4.44 4.37 0 0 0
15/07/2014
4.34
 40,730 4.31 4.34 4.28 0 0 0
14/07/2014
4.31
 14,860 4.22 4.31 4.22 0 0 0
11/07/2014
4.31
 1,400 4.28 4.31 4.28 0 0 0
10/07/2014
4.34
 13,410 4.34 4.34 4.28 0 0 0
09/07/2014
4.37
 7,900 4.28 4.37 4.28 0 0 0
08/07/2014
4.34
 14,490 4.31 4.34 4.31 0 0 0
07/07/2014
4.34
 20,540 4.31 4.37 4.28 0 70 0.0
04/07/2014
4.22
 6,090 4.28 4.28 4.22 0 0 0
03/07/2014
4.19
 12,420 4.16 4.19 4.16 0 600 0.0
02/07/2014
4.16
 15,800 4.16 4.25 4.16 0 0 0
01/07/2014
4.22
 40,860 4.22 4.28 4.22 0 0 0
30/06/2014
4.22
 19,530 4.22 4.25 4.22 0 0 0
27/06/2014
4.22
 6,820 4.22 4.22 4.22 0 0 0
26/06/2014
4.22
 17,610 4.19 4.22 4.16 8,000 0 0.1
25/06/2014
4.16
 73,460 4.19 4.22 4.16 35,960 0 0.5
24/06/2014
4.22
 12,250 4.22 4.22 4.19 5,350 0 0.1
23/06/2014
4.22
 4,130 4.28 4.28 4.16 0 0 0
20/06/2014
4.10
 26,350 4.16 4.16 4.10 0 0 0
19/06/2014
4.16
 22,960 4.16 4.16 4.10 0 0 0
18/06/2014
4.16
 36,040 4.16 4.19 4.16 0 0 0
17/06/2014
4.19
 24,150 4.16 4.19 4.16 0 0 0
16/06/2014
4.16
 23,290 4.19 4.25 4.16 0 5,000 -0.1
13/06/2014
4.19
 16,520 4.19 4.31 4.19 0 5,800 -0.1
12/06/2014
4.22
 15,470 4.19 4.22 4.16 0 0 0
11/06/2014
4.19
 13,860 4.16 4.19 4.16 0 4,800 -0.1
10/06/2014
4.13
 24,600 4.16 4.16 4.13 0 8,000 -0.1
09/06/2014
4.19
 25,840 4.16 4.22 4.16 0 10,000 -0.1
06/06/2014
4.16
 7,100 4.19 4.19 4.16 0 0 0
05/06/2014
4.19
 5,500 4.19 4.19 4.19 0 3,970 -0.1
04/06/2014
4.19
 24,750 4.34 4.34 4.16 0 0 0
03/06/2014
4.16
 14,050 4.16 4.19 4.16 590 0 0.0

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