CTCP Điện lực Khánh Hòa (khp)

9.50
0.08
(0.85%)
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)
14/08/2023
8.34
 181,400 8.34 8.42 8.26 0 0 0
11/08/2023
8.34
 158,600 8.34 8.42 8.18 0 0 0
10/08/2023
8.38
 254,800 8.34 8.46 8.34 0 0 0
09/08/2023
8.38
 170,100 8.42 8.42 8.34 0 0 0
08/08/2023
8.34
 532,500 8.46 8.50 8.34 0 0 0
07/08/2023
8.42
 194,700 8.46 8.46 8.34 0 900 0.0
04/08/2023
8.46
 163,500 8.22 8.46 8.22 0 100 0.0
03/08/2023
8.42
 339,900 8.46 8.50 8.14 0 0 0
02/08/2023
8.46
 181,000 8.54 8.58 8.42 0 0 0
01/08/2023
8.46
 258,400 8.42 8.58 8.42 0 0 0
31/07/2023
8.42
 221,700 8.42 8.58 8.38 0 0 0
28/07/2023
8.50
 481,800 8.38 8.62 8.30 0 0 0
27/07/2023
8.38
 262,300 8.30 8.54 8.30 0 0 0
26/07/2023
8.34
 210,900 8.34 8.46 8.26 0 0 0
25/07/2023
8.26
 425,100 8.62 8.62 8.18 0 0 0
24/07/2023
8.62
 202,800 8.74 8.82 8.46 0 0 0
21/07/2023
8.62
 1,336,700 8.62 8.62 8.50 0 200 0.0
20/07/2023
8.09
 10,700 8.09 8.09 8.02 0 0 0
19/07/2023
8.06
 80,300 8.07 8.09 8.05 0 0 0
18/07/2023
8.09
 45,600 8.14 8.14 8.06 0 0 0
17/07/2023
8.14
 101,800 8.14 8.18 8.09 0 500 0.0
14/07/2023
8.14
 72,400 8.14 8.14 8.06 0 0 0
13/07/2023
8.14
 239,200 8.05 8.18 8.05 0 500 0.0
12/07/2023
8.02
 45,100 8.09 8.09 8.02 0 0 0
11/07/2023
8.09
 82,200 8.08 8.09 8.05 0 2,400 0.0
10/07/2023
8.08
 113,800 7.93 8.14 7.93 0 0 0
07/07/2023
8.01
 39,900 7.95 8.05 7.95 0 0 0
06/07/2023
8.01
 56,400 8.01 8.07 7.96 0 0 0
05/07/2023
8.04
 107,500 8.02 8.05 7.97 0 0 0
04/07/2023
8.02
 118,400 8.09 8.09 8.01 0 300 0.0
03/07/2023
8.05
 70,300 8.18 8.18 7.97 0 0 0
30/06/2023
8.05
 57,000 7.93 8.06 7.93 0 0 0
29/06/2023
8.05
 44,100 8.22 8.22 8.05 0 0 0
28/06/2023
8.22
 66,200 8.18 8.26 8.09 0 0 0
27/06/2023
8.22
 149,500 8.14 8.22 8.09 0 0 0
26/06/2023
8.18
 204,900 8.09 8.22 8.05 0 0 0
23/06/2023
8.18
 230,200 8.26 8.30 8.09 0 50,000 -0.5
22/06/2023
8.30
 91,500 8.34 8.38 8.26 0 300 0.0
21/06/2023
8.34
 504,200 8.09 8.38 8.09 0 20,000 -0.2
20/06/2023
8.09
 74,500 8.02 8.09 8.02 0 0 0
19/06/2023
8.09
 32,000 8.18 8.18 8.01 0 0 0
16/06/2023
8.14
 144,500 8.14 8.18 8.04 0 0 0
15/06/2023
8.14
 84,000 8.09 8.14 8.01 0 0 0
14/06/2023
8.14
 287,200 8.14 8.26 8.08 0 0 0
13/06/2023
8.14
 215,500 8.26 8.26 8.14 0 0 0
12/06/2023
8.26
 147,600 8.26 8.30 8.14 0 0 0
09/06/2023
8.30
 157,500 8.22 8.38 8.22 0 0 0
08/06/2023
8.38
 486,300 8.30 8.62 8.22 0 0 0
07/06/2023
8.30
 322,200 8.34 8.58 8.22 0 0 0
06/06/2023
8.26
 198,700 8.26 8.42 8.18 0 0 0
05/06/2023
8.22
 142,500 8.50 8.50 8.22 0 0 0
02/06/2023
8.30
 299,100 8.66 8.66 8.22 0 0 0
01/06/2023
8.46
 409,100 8.99 8.99 8.30 0 0 0
31/05/2023
8.50
 790,900 8.42 8.50 8.09 0 0 0
30/05/2023
7.95
 588,900 7.43 7.95 7.43 0 0 0
29/05/2023
7.43
 70,800 7.37 7.45 7.37 0 0 0
26/05/2023
7.37
 52,600 7.38 7.44 7.37 0 0 0
25/05/2023
7.37
 75,100 7.47 7.48 7.37 0 0 0
24/05/2023
7.41
 56,900 7.42 7.47 7.41 0 0 0
23/05/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
23/05/2023
7.46
 71,300 7.34 7.53 7.34 0 0 0
22/05/2023
7.36
 106,000 7.37 7.37 7.29 0 400 0.0
19/05/2023
7.33
 153,000 7.29 7.39 7.26 0 0 0
18/05/2023
7.29
 74,100 7.51 7.51 7.29 0 400 0.0
17/05/2023
7.44
 93,700 7.43 7.72 7.40 0 0 0
16/05/2023
7.51
 404,500 7.29 7.76 7.29 0 0 0
15/05/2023
7.29
 47,600 7.32 7.32 7.26 0 100 0.0
12/05/2023
7.29
 66,000 7.32 7.32 7.26 0 0 0
11/05/2023
7.30
 126,900 7.32 7.33 7.26 0 0 0
10/05/2023
7.25
 118,800 7.25 7.29 7.24 0 0 0
09/05/2023
7.26
 42,200 7.25 7.36 7.22 0 0 0
08/05/2023
7.25
 117,900 7.37 7.37 7.25 0 0 0
05/05/2023
7.37
 148,800 7.40 7.40 7.29 0 400 0.0
04/05/2023
7.39
 99,100 7.40 7.42 7.29 0 0 0
28/04/2023
7.40
 201,300 7.17 7.48 7.17 0 0 0
27/04/2023
7.17
 82,800 7.22 7.22 7.01 0 0 0
26/04/2023
7.18
 109,100 7.10 7.25 6.93 0 30,000 -0.3
25/04/2023
7.10
 71,800 7.18 7.25 7.09 0 0 0.0
24/04/2023
7.18
 17,600 7.40 7.40 7.09 0 0 0.0
21/04/2023
7.17
 153,300 7.14 7.41 7.13 0 0 0.0
20/04/2023
7.17
 25,200 7.17 7.17 7.14 0 0 0
19/04/2023
7.17
 177,100 7.15 7.33 7.15 0 0 0.0
18/04/2023
7.09
 50,900 7.17 7.19 7.01 0 0 0.0
17/04/2023
7.17
 57,700 7.23 7.42 7.07 0 0 0.0
14/04/2023
7.26
 63,800 7.55 7.55 7.25 0 0 0.0
13/04/2023
7.48
 59,100 7.71 7.71 7.37 0 0 0.0
12/04/2023
7.56
 320,700 7.18 7.64 7.17 0 49 0.0
11/04/2023
7.17
 68,300 7.17 7.17 7.03 5,000 0 0.0
10/04/2023
7.15
 81,200 7.18 7.19 7.09 0 0 0.0
07/04/2023
7.18
 84,800 7.17 7.25 7.09 200 0 0.0
06/04/2023
7.17
 188,500 6.92 7.17 6.92 0 0 0.0
05/04/2023
6.90
 146,200 6.92 7.09 6.88 300 0 0.0
04/04/2023
6.90
 111,900 7.01 7.01 6.88 5,600 0 0.0
03/04/2023
6.94
 204,800 6.85 7.17 6.85 400 20,000 -0.2
31/03/2023
6.85
 443,500 6.38 6.85 6.38 0 4 0.0
30/03/2023
6.41
 84,500 6.44 6.44 6.40 0 100 0.0
29/03/2023
6.41
 63,400 6.46 6.46 6.38 0 0 0
28/03/2023
6.40
 53,700 6.40 6.44 6.38 0 0 0
27/03/2023
6.40
 129,300 6.45 6.58 6.30 0 0 0
24/03/2023
6.34
 71,500 6.30 6.38 6.30 0 0 0
23/03/2023
6.30
 94,500 6.22 6.38 6.22 0 0 0

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