CTCP Điện lực Khánh Hòa (khp)

13.10
-0.10
(-0.76%)
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
(2024-10-09) 		3.45 35.44% 6,165,400 -2,100 -0.0
9.50
13.90
13.10
2 tháng
(2024-09-09) 		3.81 40.64% 6,976,600 -2,400 -0.0
9.33
13.90
13.10
3 tháng
(2024-08-12) 		3.72 39.20% 8,123,400 -2,400 -0.0
9.33
13.90
13.10
6 tháng
(2024-05-13) 		3.81 40.64% 19,690,200 -10,996 -0.1
9.20
13.90
13.10
12 tháng
(2023-11-14) 		4.64 54.26% 27,638,200 -294,799 -2.8
8.28
13.90
13.10
24 tháng
(2022-11-21) 		7.29 123.51% 57,166,200 -417,605 -4.3
5.69
13.90
13.10
36 tháng
(2021-11-24) 		-1.84 -12.25% 157,445,800 -1,060,135 -16.3
5.30
20.09
13.10
60 tháng
(2019-12-05) 		8.08 157.95% 222,841,950 -11,364,117 -91.3
4.19
20.09
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
10.43
 210,900 10.43 10.89 9.76 1,100 4,800 -0.0
16/06/2022
10.43
 286,200 10.39 11.06 9.76 2,900 3,500 -0.0
15/06/2022
10.39
 383,300 11.14 11.48 10.39 800 19,300 -0.2
14/06/2022
11.14
 240,600 11.06 11.56 10.81 4,000 28,700 -0.3
13/06/2022
11.06
 719,900 10.81 11.56 10.22 1,600 69,800 -0.9
10/06/2022
10.81
 416,800 10.14 10.81 10.18 2,300 0 0.0
09/06/2022
10.14
 210,400 9.97 10.14 9.80 47,700 0 0.6
08/06/2022
9.97
 262,600 9.89 9.97 9.80 8,400 2,400 0.1
07/06/2022
9.89
 143,100 9.93 9.93 9.55 300 4,500 -0.0
06/06/2022
9.93
 153,300 9.89 10.01 9.72 1,100 6,500 -0.1
03/06/2022
9.89
 125,900 9.89 10.01 9.72 800 2,800 -0.0
02/06/2022
9.89
 123,200 9.97 10.01 9.80 300 2,800 -0.0
01/06/2022
9.97
 140,800 9.80 9.97 9.72 500 2,900 -0.0
31/05/2022
9.80
 114,700 9.76 9.93 9.72 1,200 2,700 -0.0
30/05/2022
9.76
 133,400 9.59 9.80 9.42 5,800 0 0.1
27/05/2022
9.59
 185,100 9.38 9.63 9.17 7,600 0 0.1
26/05/2022
9.38
 267,400 9.47 9.55 9.17 2,500 1,700 0.0
25/05/2022
9.47
 207,400 9.21 9.55 9.21 3,300 2,100 0.0
24/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
24/05/2022
9.21
 94,300 9.20 9.55 9.13 1,000 2,200 -0.0
23/05/2022
9.19
 185,700 9.11 9.48 8.95 1,500 100 0.0
20/05/2022
9.11
 88,400 9.15 9.24 9.07 4,000 500 0.0
19/05/2022
9.15
 124,500 9.19 9.19 8.79 3,500 700 0.0
18/05/2022
9.19
 131,100 8.74 9.32 9.03 0 2,200 -0.0
17/05/2022
8.74
 91,100 8.17 8.74 8.17 10,700 0 0.1
16/05/2022
8.17
 173,700 7.98 8.54 8.02 12,500 1,800 0.1
13/05/2022
7.98
 283,700 8.58 8.74 7.98 3,400 3,400 -0.0
12/05/2022
8.58
 167,600 8.99 9.15 8.50 300 10,200 -0.1
11/05/2022
8.99
 191,400 8.87 9.32 8.70 19,400 2,500 0.2
10/05/2022
8.87
 347,800 9.11 9.19 8.50 11,900 0 0.1
09/05/2022
9.11
 446,800 9.77 9.77 9.11 400 2,100 -0.0
06/05/2022
9.77
 161,800 10.18 10.22 9.68 300 8,900 -0.1
05/05/2022
10.18
 129,500 10.30 10.62 10.05 30,200 10,200 0.3
04/05/2022
10.30
 146,000 10.46 10.46 10.05 0 5,200 -0.1
29/04/2022
10.46
 127,000 10.46 10.62 10.34 4,300 400 0.1
28/04/2022
10.46
 192,300 10.30 10.71 10.26 2,500 0 0.0
27/04/2022
10.30
 113,400 10.01 10.30 9.52 7,100 800 0.1
26/04/2022
10.01
 163,700 9.56 10.13 9.52 3,100 2,200 0.0
25/04/2022
9.56
 243,700 9.97 10.54 9.44 8,500 7,500 0.0
22/04/2022
9.97
 272,700 9.36 10.01 9.36 13,200 1,300 0.1
21/04/2022
9.36
 602,500 10.05 10.05 9.36 49,800 0 0.6
20/04/2022
10.05
 283,900 10.67 10.67 9.97 24,000 0 0.3
19/04/2022
10.67
 421,500 11.44 11.73 10.67 600 3,000 -0.0
18/04/2022
11.44
 525,000 11.85 11.85 11.03 7,800 3,500 0.1
15/04/2022
11.85
 256,400 12.26 12.55 11.85 2,000 20,300 -0.3
14/04/2022
12.26
 204,200 12.59 12.75 12.26 100 5,000 -0.1
13/04/2022
12.59
 261,300 12.55 12.95 11.93 0 4,700 -0.1
12/04/2022
12.55
 369,200 12.59 13.08 12.26 0 14,300 -0.2
08/04/2022
12.59
 473,000 13.08 13.16 12.26 600 10,700 -0.2
07/04/2022
13.08
 339,500 13.44 13.65 12.99 0 16,200 -0.3
06/04/2022
13.44
 199,600 13.57 13.73 13.44 0 14,700 -0.2
05/04/2022
13.57
 168,600 13.81 13.89 13.57 2,900 4,000 -0.0
04/04/2022
13.81
 145,100 13.69 14.06 13.65 1,700 1,500 0.0
01/04/2022
13.69
 259,300 13.53 13.73 13.12 100 900 -0.0
31/03/2022
13.53
 245,900 13.57 14.02 13.40 100 28,500 -0.5
30/03/2022
13.57
 573,900 13.98 14.02 13.49 3,100 69,700 -1.1
29/03/2022
13.98
 384,500 13.93 14.22 13.89 6,900 2,300 0.1
28/03/2022
13.93
 538,700 14.38 14.38 13.73 100 7,900 -0.1
25/03/2022
14.38
 507,200 14.38 14.55 14.22 44,500 1,300 0.8
24/03/2022
14.38
 496,600 14.55 14.55 14.30 7,900 2,400 0.1
23/03/2022
14.55
 515,400 14.63 14.96 14.30 0 10,400 -0.2
22/03/2022
14.63
 612,000 14.10 15.04 14.18 600 0 0.0
21/03/2022
14.10
 466,700 14.06 14.22 13.89 4,200 0 0.1
18/03/2022
14.06
 373,300 14.14 14.22 13.85 0 4,900 -0.1
17/03/2022
14.14
 319,100 14.06 14.55 13.73 23,500 0 0.4
16/03/2022
14.06
 426,200 14.22 14.22 13.81 10,400 3,600 0.1
15/03/2022
14.22
 545,300 14.26 14.30 13.49 7,200 12,400 -0.1
14/03/2022
14.26
 400,200 14.71 14.83 13.89 300 39,900 -0.7
11/03/2022
14.71
 2,308,300 14.83 15.86 14.71 0 72,200 -1.4
10/03/2022
14.83
 1,077,000 13.89 14.83 13.89 500 0 0.0
09/03/2022
13.89
 507,900 13.65 13.98 13.24 10,400 4,900 0.1
08/03/2022
13.65
 645,100 13.89 14.06 13.65 3,000 22,800 -0.3
07/03/2022
13.89
 458,500 13.89 14.14 13.81 0 26,000 -0.4
04/03/2022: Cổ tức tiền mặt tỉ lệ: 2.5%
04/03/2022
13.89
 401,100 13.53 14.22 13.57 0 9,800 -0.2
03/03/2022
13.53
 543,500 13.73 14.09 13.32 1,000 22,200 -0.4
02/03/2022
13.73
 444,400 13.85 14.49 13.28 1,700 6,500 -0.1
01/03/2022
13.85
 582,200 14.25 14.49 13.85 300 18,100 -0.3
28/02/2022
14.25
 895,600 14.29 14.89 14.25 700 21,500 -0.4
25/02/2022
14.29
 1,454,300 13.37 14.29 13.37 7,000 19,000 -0.2
24/02/2022
13.37
 721,100 13.00 13.65 12.48 300 11,100 -0.2
23/02/2022
13.00
 423,500 13.32 13.32 12.96 0 153,000 -2.5
22/02/2022
13.32
 308,900 13.61 13.61 12.88 0 11,300 -0.2
21/02/2022
13.61
 609,600 13.20 13.93 12.88 2,200 11,100 -0.2
18/02/2022
13.20
 300,600 13.20 13.24 12.88 0 13,700 -0.2
17/02/2022
13.20
 321,000 12.92 13.65 12.76 0 3,000 -0.1
16/02/2022
12.92
 233,700 12.72 13.04 12.72 0 2,000 -0.0
15/02/2022
12.72
 211,000 12.96 12.96 12.56 0 9,800 -0.2
14/02/2022
12.96
 278,800 13.28 13.28 12.56 0 12,200 -0.2
11/02/2022
13.28
 296,600 12.88 13.28 12.56 100 4,800 -0.1
10/02/2022
12.88
 329,900 13.16 13.20 12.52 11,000 28,200 -0.3
09/02/2022
13.16
 973,900 12.96 13.85 12.96 900 47,300 -0.8
08/02/2022
12.96
 281,000 12.12 12.96 12.88 0 0 0
07/02/2022
12.12
 160,500 11.35 12.12 11.92 1,300 0 0.0
28/01/2022
11.35
 341,200 10.63 11.35 9.94 30,300 0 0.4
27/01/2022
10.63
 573,700 11.39 11.39 10.63 23,800 3,300 0.3
26/01/2022
11.39
 842,000 12.24 12.24 11.39 15,700 20,200 -0.2
25/01/2022
12.24
 1,130,000 12.76 12.76 11.88 51,500 12,700 0.6
24/01/2022
12.76
 715,800 13.69 13.69 12.76 3,700 39,800 -0.6
21/01/2022
13.69
 708,100 13.81 14.49 13.04 0 55,600 -0.9
20/01/2022
13.81
 881,700 13.28 14.21 12.36 17,800 4,000 0.2
19/01/2022
13.28
 463,500 13.49 13.85 12.88 33,800 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |