CTCP Điện lực Khánh Hòa (khp)

12.20
0.05
(0.41%)
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
(2025-06-10) 		-0.25 -2.01% 2,194,000 0 0
12.10
12.50
12.15
2 tháng
(2025-05-12) 		1.43 13.26% 8,888,100 -7,400 -0.1
10.68
12.50
12.15
3 tháng
(2025-04-11) 		2.72 28.71% 10,756,500 -7,401 -0.1
9.40
12.50
12.15
6 tháng
(2025-01-13) 		-0.44 -3.47% 25,571,400 -12,735 -0.1
8.81
13.69
12.15
12 tháng
(2024-07-15) 		2.81 29.96% 56,321,500 -24,172 -0.3
8.81
14.74
12.15
24 tháng
(2023-07-21) 		2.86 30.59% 85,438,000 -330,773 -3.2
7.61
14.74
12.15
36 tháng
(2022-07-26) 		4.52 58.94% 115,857,500 -601,709 -6.3
5.08
14.74
12.15
60 tháng
(2020-08-05) 		7.13 140.44% 268,110,090 -11,119,651 -89.2
4.18
19.23
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
8.68
 39,900 8.68 8.73 8.61 0 0 0
06/07/2023
8.68
 56,400 8.65 8.75 8.62 0 0 0
05/07/2023
8.65
 94,500 8.69 8.73 8.64 0 0 0
04/07/2023
8.69
 113,300 8.72 8.77 8.68 0 300 -0.0
03/07/2023
8.72
 70,300 8.72 8.86 8.64 0 0 0
30/06/2023
8.72
 57,000 8.74 8.74 8.60 0 0 0
29/06/2023
8.74
 34,100 8.90 8.90 8.74 0 0 0
28/06/2023
8.90
 55,800 8.90 8.95 8.77 0 0 0
27/06/2023
8.90
 149,500 8.77 8.90 8.77 0 0 0
26/06/2023
8.77
 188,900 8.90 8.90 8.72 0 0 0
23/06/2023
8.90
 224,700 8.99 8.99 8.77 0 50,000 -0.5
22/06/2023
8.99
 91,500 9.04 9.08 8.95 0 300 -0.0
21/06/2023
9.04
 504,200 8.77 9.08 8.76 0 20,000 -0.2
20/06/2023
8.77
 74,500 8.76 8.77 8.69 0 0 0
19/06/2023
8.76
 32,000 8.82 8.86 8.68 0 0 0
16/06/2023
8.82
 144,500 8.82 8.86 8.71 0 0 0
15/06/2023
8.82
 84,000 8.82 8.82 8.68 0 0 0
14/06/2023
8.82
 287,200 8.82 8.95 8.75 0 0 0
13/06/2023
8.82
 215,500 8.95 8.95 8.82 0 0 0
12/06/2023
8.95
 147,600 8.99 8.99 8.82 0 0 0
09/06/2023
8.99
 157,500 9.08 9.08 8.90 0 0 0
08/06/2023
9.08
 486,300 8.99 9.34 8.90 0 0 0
07/06/2023
8.99
 322,200 8.95 9.30 8.90 0 0 0
06/06/2023
8.95
 198,700 8.90 9.12 8.86 0 0 0
05/06/2023
8.90
 142,500 8.99 9.21 8.90 0 0 0
02/06/2023
8.99
 299,100 9.17 9.39 8.90 0 0 0
01/06/2023
9.17
 409,100 9.21 9.74 8.99 0 0 0
31/05/2023
9.21
 790,900 8.61 9.21 8.77 0 0 0
30/05/2023
8.61
 588,900 8.05 8.61 8.05 0 0 0
29/05/2023
8.05
 70,800 7.98 8.07 7.99 0 0 0
26/05/2023
7.98
 52,600 7.98 8.06 7.98 0 0 0
25/05/2023
7.98
 75,100 8.03 8.11 7.98 0 0 0
24/05/2023
8.03
 56,900 8.07 8.10 8.03 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
23/05/2023
8.07
 71,200 7.94 8.16 7.96 0 0 0
22/05/2023
7.94
 104,400 7.90 7.98 7.90 0 400 -0.0
19/05/2023
7.90
 136,100 7.92 8.01 7.87 0 0 0
18/05/2023
7.92
 72,800 8.07 8.14 7.90 0 400 -0.0
17/05/2023
8.07
 93,700 8.14 8.37 8.02 0 0 0
16/05/2023
8.14
 404,500 7.90 8.41 7.90 0 0 0
15/05/2023
7.90
 47,600 7.90 7.93 7.87 0 100 -0.0
12/05/2023
7.90
 66,000 7.91 7.93 7.87 0 0 0
11/05/2023
7.91
 126,900 7.85 7.94 7.87 0 0 0
10/05/2023
7.85
 118,800 7.87 7.90 7.84 0 0 0
09/05/2023
7.87
 42,200 7.90 7.97 7.83 0 0 0
08/05/2023
7.90
 112,200 7.98 7.98 7.85 0 0 0
05/05/2023
7.98
 148,800 8.01 8.02 7.90 0 400 -0.0
04/05/2023
8.01
 74,100 7.95 8.04 7.90 0 0 0
28/04/2023
7.95
 190,800 7.77 8.11 7.77 0 0 0
27/04/2023
7.77
 82,800 7.78 7.82 7.60 0 0 0
26/04/2023
7.78
 109,100 7.69 7.85 7.51 0 30,000 -0.3
25/04/2023
7.69
 71,800 7.78 7.85 7.68 0 0 -0.0
24/04/2023
7.78
 17,600 7.77 8.02 7.68 0 0 -0.0
21/04/2023
7.77
 153,300 7.77 8.03 7.73 0 0 -0.0
20/04/2023
7.77
 25,200 7.77 7.77 7.74 0 0 0
19/04/2023
7.77
 177,100 7.68 7.94 7.75 0 0 -0.0
18/04/2023
7.68
 50,900 7.77 7.79 7.60 0 0 -0.0
17/04/2023
7.77
 57,700 7.87 8.04 7.67 0 0 -0.0
14/04/2023
7.87
 63,800 8.10 8.18 7.85 0 0 -0.0
13/04/2023
8.10
 59,100 8.19 8.36 7.98 0 0 -0.0
12/04/2023
8.19
 320,700 7.77 8.28 7.77 0 49 -0.0
11/04/2023
7.77
 68,300 7.75 7.77 7.61 5,000 0 0.0
10/04/2023
7.75
 81,200 7.78 7.79 7.68 0 0 0.0
07/04/2023
7.78
 81,500 7.77 7.85 7.68 200 0 0.0
06/04/2023
7.77
 188,500 7.48 7.77 7.50 0 0 0.0
05/04/2023
7.48
 146,200 7.48 7.68 7.45 300 0 0.0
04/04/2023
7.48
 111,900 7.52 7.60 7.45 5,600 0 0.0
03/04/2023
7.52
 204,800 7.43 7.77 7.43 400 20,000 -0.2
31/03/2023
7.43
 443,500 6.95 7.43 6.91 0 4 -0.0
30/03/2023
6.95
 84,500 6.95 6.98 6.93 0 100 -0.0
29/03/2023
6.95
 63,400 6.93 7.00 6.91 0 0 0
28/03/2023
6.93
 53,700 6.93 6.98 6.91 0 0 0
27/03/2023
6.93
 129,300 6.87 7.13 6.83 0 0 0
24/03/2023
6.87
 71,500 6.83 6.91 6.83 0 0 0
23/03/2023
6.83
 94,500 6.80 6.91 6.74 0 0 0
22/03/2023
6.80
 22,500 6.74 6.82 6.74 0 0 0
21/03/2023
6.74
 14,800 6.75 6.75 6.70 50 0 0.0
20/03/2023
6.75
 41,800 6.83 6.83 6.71 39 0 0.0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/03/2023
6.83
 95,700 6.64 6.92 6.75 0 0 0.0
16/03/2023
6.64
 16,000 6.67 6.67 6.64 200 0 0.0
15/03/2023
6.67
 131,100 6.64 6.69 6.62 100 0 0.0
14/03/2023
6.64
 29,800 6.62 6.65 6.58 0 0 0.0
13/03/2023
6.62
 55,400 6.63 6.66 6.53 0 0 0.0
10/03/2023
6.63
 48,500 6.66 6.66 6.51 0 0 0.0
09/03/2023
6.66
 138,300 6.66 6.67 6.50 0 0 0.0
08/03/2023
6.66
 71,700 6.58 6.66 6.58 4,000 0 0.0
07/03/2023
6.58
 26,200 6.59 6.59 6.50 100 0 0.0
06/03/2023
6.59
 182,600 6.52 6.61 6.34 0 0 0.0
03/03/2023
6.52
 22,900 6.59 6.61 6.52 150 0 0.0
02/03/2023
6.59
 68,900 6.51 6.62 6.50 0 0 -0.0
01/03/2023
6.51
 16,700 6.48 6.51 6.43 0 37 -0.0
28/02/2023
6.48
 38,000 6.47 6.52 6.42 0 0 0.0
27/02/2023
6.47
 32,200 6.48 6.48 6.30 800 300 0.0
24/02/2023
6.48
 84,400 6.49 6.50 6.39 0 0 0.0
23/02/2023
6.49
 29,700 6.55 6.55 6.42 0 0 0.0
22/02/2023
6.55
 36,700 6.61 6.61 6.54 0 0 0.0
21/02/2023
6.61
 97,700 6.60 6.61 6.50 0 0 0.0
20/02/2023
6.60
 95,500 6.48 6.62 6.48 0 0 0.0
17/02/2023
6.48
 36,600 6.50 6.62 6.48 0 0 0.0
16/02/2023
6.50
 42,400 6.46 6.50 6.26 200 0 0.0
15/02/2023
6.46
 14,200 6.34 6.52 6.37 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |