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
9.50
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.50
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.50
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.50
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.50
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.50
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.50
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
3.71
 140,230 3.71 3.74 3.68 63,600 0 0.8
06/08/2013
3.71
 72,120 3.68 3.71 3.65 14,000 0 0.2
05/08/2013
3.68
 44,220 3.68 3.71 3.68 27,000 0 0.3
02/08/2013
3.68
 47,520 3.71 3.74 3.68 20,000 1,080 0.2
01/08/2013
3.71
 138,080 3.65 3.71 3.65 0 0 0
31/07/2013
3.62
 29,830 3.59 3.62 3.56 0 0 0
30/07/2013
3.59
 48,540 3.59 3.59 3.56 0 0 0
29/07/2013
3.56
 92,890 3.65 3.65 3.50 0 1,000 0.0
26/07/2013
3.65
 78,540 3.65 3.68 3.62 0 4,230 -0.1
25/07/2013
3.68
 111,640 3.74 3.74 3.65 0 0 0
24/07/2013
3.71
 236,440 3.74 3.76 3.71 100,940 5,000 1.2
23/07/2013
3.74
 119,980 3.71 3.76 3.68 46,860 0 0.6
22/07/2013
3.71
 111,260 3.79 3.79 3.71 0 10,000 -0.1
19/07/2013
3.82
 143,700 3.76 3.85 3.76 1,000 0 0.0
18/07/2013
3.76
 143,790 3.76 3.85 3.76 0 0 0
17/07/2013
3.82
 118,590 3.79 3.85 3.76 2,500 8,000 -0.1
16/07/2013
3.79
 369,530 3.71 3.94 3.71 17,000 0 0.2
15/07/2013
3.71
 96,340 3.65 3.71 3.65 14,140 0 0.2
12/07/2013
3.65
 131,480 3.62 3.68 3.59 8,000 0 0.1
11/07/2013
3.59
 32,610 3.59 3.59 3.56 0 0 0
10/07/2013
3.56
 22,350 3.59 3.59 3.56 1,930 0 0.0
09/07/2013
3.56
 27,030 3.56 3.59 3.50 0 0 0
08/07/2013
3.56
 29,770 3.59 3.59 3.56 12,050 0 0.1
05/07/2013
3.59
 83,590 3.62 3.65 3.59 0 0 0
04/07/2013
3.62
 112,280 3.56 3.65 3.56 0 3,000 0.0
03/07/2013
3.59
 129,910 3.56 3.62 3.53 0 11,000 -0.1
02/07/2013
3.56
 197,650 3.47 3.56 3.47 1,200 0 0.0
01/07/2013
3.47
 74,580 3.50 3.50 3.42 3,200 0 0.0
28/06/2013
3.50
 46,610 3.50 3.53 3.47 0 0 0
27/06/2013
3.50
 19,990 3.50 3.50 3.47 4,800 0 0.1
26/06/2013
3.47
 65,060 3.42 3.47 3.42 5,000 10,000 -0.1
25/06/2013
3.45
 216,290 3.47 3.50 3.36 3,030 0 0.0
24/06/2013
3.50
 76,960 3.59 3.59 3.47 2,000 10,000 -0.1
21/06/2013
3.56
 217,480 3.47 3.59 3.47 109,410 0 1.3
20/06/2013
3.53
 167,020 3.50 3.56 3.50 55,270 0 0.7
19/06/2013
3.56
 98,710 3.50 3.59 3.50 11,030 0 0.1
18/06/2013
3.50
 119,780 3.47 3.53 3.42 25,790 0 0.3
17/06/2013
3.47
 145,960 3.56 3.59 3.47 10,000 0 0.1
14/06/2013
3.59
 121,740 3.65 3.68 3.56 3,000 0 0.0
13/06/2013
3.65
 234,390 3.62 3.65 3.59 68,760 0 0.9
12/06/2013
3.62
 146,590 3.65 3.71 3.62 0 0 0
11/06/2013
3.65
 203,130 3.71 3.74 3.65 0 0 0
10/06/2013
3.68
 271,020 3.79 3.79 3.65 0 0 0
07/06/2013
3.79
 285,680 3.85 3.91 3.76 65,360 0 0.9
06/06/2013
3.85
 356,200 3.76 3.91 3.76 4,600 0 0.1
05/06/2013
3.76
 485,030 3.53 3.76 3.53 75,890 0 1.0
04/06/2013
3.53
 380,970 3.59 3.71 3.53 0 0 0
03/06/2013
3.62
 331,800 3.76 3.76 3.62 0 0 0
31/05/2013
3.74
 310,160 3.82 3.82 3.68 0 0 0
30/05/2013
3.76
 749,650 3.79 3.82 3.68 0 0 0
29/05/2013
3.82
 730,560 3.88 3.94 3.76 0 100 0.0
28/05/2013
3.88
 849,770 3.65 3.88 3.62 950 19,650 -0.2
27/05/2013
3.65
 438,810 3.59 3.68 3.47 0 0 0
24/05/2013
3.47
 946,660 3.33 3.59 3.33 0 0 0
23/05/2013
3.36
 560,170 3.27 3.47 3.19 200 1,400 0.0
22/05/2013
3.27
 302,700 3.16 3.27 3.13 1,500 3,900 0.0
21/05/2013
3.16
 394,470 3.07 3.19 3.04 35,220 0 0.4
20/05/2013
3.10
 124,440 3.07 3.10 3.04 14,810 0 0.2
17/05/2013
3.04
 99,710 3.01 3.04 2.95 42,550 0 0.4
16/05/2013
3.01
 125,800 2.95 3.04 2.95 0 35,600 -0.4
15/05/2013
2.95
 197,410 3.04 3.04 2.92 3,900 64,400 -0.6
14/05/2013
3.07
 213,360 3.07 3.07 3.04 101,130 0 1.1
13/05/2013: Cổ tức tiền mặt tỉ lệ: 9%
13/05/2013
3.10
 349,050 3.30 3.30 3.10 2,000 5,000 0.0
10/05/2013
3.10
 270,250 3.15 3.15 3.10 0 10,000 -0.1
09/05/2013
3.15
 187,880 3.12 3.15 3.10 0 0 0
08/05/2013
3.12
 180,990 3.10 3.15 3.10 27,000 0 0.3
07/05/2013
3.12
 327,300 3.15 3.18 3.12 0 0 0
06/05/2013
3.15
 343,620 3.15 3.21 3.12 0 4,100 0.0
03/05/2013
3.12
 585,430 3.04 3.21 3.04 85,550 0 1.0
02/05/2013
3.02
 116,630 3.04 3.04 3.02 500 0 0.0
26/04/2013
3.02
 76,860 3.04 3.04 3.02 0 0 0
25/04/2013
3.04
 89,110 3.04 3.07 3.02 0 0 0
24/04/2013
3.04
 190,580 3.04 3.07 3.02 0 0 0
23/04/2013
3.04
 109,710 3.04 3.07 3.04 5,000 0 0.1
22/04/2013
3.02
 278,000 2.96 3.04 2.96 97,870 0 1.1
18/04/2013
2.94
 86,260 2.94 2.94 2.91 0 0 0
17/04/2013
2.94
 101,670 2.99 2.99 2.94 0 0 0
16/04/2013
2.94
 123,230 2.91 2.99 2.86 0 0 0
15/04/2013
2.91
 186,460 2.94 2.96 2.86 0 0 0
12/04/2013
2.94
 213,400 2.99 3.07 2.91 0 0 0
11/04/2013
2.99
 180,510 3.07 3.07 2.96 100 0 0.0
10/04/2013
3.04
 277,000 3.15 3.15 3.04 0 0 0
09/04/2013
3.15
 166,510 3.04 3.15 3.02 36,000 0 0.4
08/04/2013
3.12
 247,300 3.12 3.21 3.07 54,000 0 0.6
05/04/2013
3.07
 362,860 2.91 3.07 2.88 0 0 0
04/04/2013
2.88
 165,840 2.86 2.88 2.86 0 0 0
03/04/2013
2.86
 94,390 2.86 2.86 2.83 0 0 0
02/04/2013
2.86
 109,620 2.80 2.91 2.80 0 810 0.0
01/04/2013
2.80
 42,570 2.83 2.86 2.78 0 0 0
29/03/2013
2.78
 47,410 2.75 2.80 2.75 0 0 0
28/03/2013
2.78
 70,690 2.80 2.83 2.78 0 0 0
27/03/2013
2.80
 20,100 2.78 2.83 2.78 0 0 0
26/03/2013
2.80
 34,650 2.83 2.86 2.80 0 0 0
25/03/2013
2.83
 48,040 2.86 2.86 2.80 850 0 0.0
22/03/2013
2.86
 54,750 2.88 2.91 2.80 9,000 0 0.1
21/03/2013
2.91
 94,870 2.91 2.94 2.86 31,000 0 0.3
20/03/2013
2.91
 43,270 2.88 2.91 2.86 0 0 0
19/03/2013
2.88
 100,420 2.86 2.91 2.83 31,500 0 0.3
18/03/2013
2.86
 81,810 2.72 2.94 2.72 27,000 0 0.3
15/03/2013
2.75
 50,270 2.72 2.78 2.72 16,500 0 0.2

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