CTCP Điện lực Khánh Hòa (khp)

10.40
0.05
(0.48%)
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
(2026-03-30) 		-0.35 -3.27% 500,100 -200 0
10.25
10.75
10.40
2 tháng
(2026-03-02) 		-1.25 -10.78% 890,600 -200 0
10.25
11.60
10.40
3 tháng
(2026-01-29) 		-1.55 -13.03% 1,126,500 -500 -0.0
10.25
12.10
10.40
6 tháng
(2025-10-31) 		-2.45 -19.14% 2,462,900 -1,700 -0.0
10.25
12.95
10.40
12 tháng
(2025-05-05) 		0.87 9.19% 17,704,500 -27,100 -0.3
9.48
13.40
10.40
24 tháng
(2024-05-09) 		1.75 20.31% 74,746,400 -52,272 -0.6
8.60
14.74
10.40
36 tháng
(2023-05-15) 		2.45 31.08% 101,462,700 -425,373 -4.2
7.61
14.74
10.40
60 tháng
(2021-05-25) 		5.38 108.26% 248,724,000 -4,112,409 -42.8
4.68
19.23
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
10.40
 3,300 10.35 10.40 10.35 0 0 0
28/04/2026
10.35
 3,300 10.30 10.35 10.25 0 0 0
27/04/2026
10.30
 9,400 10.30 10.35 10.30 0 0 0
24/04/2026
10.30
 9,400 10.30 10.35 10.30 0 0 0
23/04/2026
10.30
 15,500 10.35 10.35 10.20 0 0 0
22/04/2026
10.30
 11,500 10.25 10.30 10.25 0 0 0
21/04/2026
10.25
 36,300 10.40 10.40 10.25 0 0 0
20/04/2026
10.50
 23,400 10.50 10.50 10.45 0 0 0
17/04/2026
10.50
 18,800 10.50 10.50 9.77 0 0 0
16/04/2026
10.50
 20,300 10.45 10.60 10.35 0 0 0
15/04/2026
10.45
 20,700 10.60 10.60 10.40 0 0 0
14/04/2026
10.55
 7,200 10.80 10.80 10.50 0 200 0
13/04/2026
10.55
 29,700 10.60 10.60 10.50 0 0 0
10/04/2026
10.60
 39,900 10.75 10.75 10.50 0 0 0
09/04/2026
10.70
 17,800 10.75 10.80 10.70 0 0 0
08/04/2026
10.75
 9,600 10.60 10.75 10.60 0 0 0
07/04/2026
10.70
 14,700 10.55 10.75 10.55 0 0 0
06/04/2026
10.55
 74,100 10.70 10.70 10.50 0 0 0
03/04/2026
10.70
 6,800 10.65 10.70 10.60 0 0 0
02/04/2026
10.70
 30,400 10.70 10.70 10.65 0 0 0
01/04/2026
10.75
 29,400 10.90 10.90 10.65 0 0 0
31/03/2026
10.70
 5,800 10.60 10.80 10.50 0 0 0
30/03/2026
10.70
 66,100 10.70 10.70 10.40 0 0 0
27/03/2026
10.90
 3,700 10.80 10.95 10.75 0 0 0
26/03/2026
10.80
 2,900 10.90 10.90 10.80 0 0 0
25/03/2026
10.90
 21,200 10.90 11.10 10.90 0 0 0
24/03/2026
10.90
 14,800 10.70 10.90 10.50 0 0 0
23/03/2026
10.70
 4,000 10.70 10.70 10.70 0 0 0
20/03/2026
10.70
 8,100 11.15 11.15 10.65 0 0 0
19/03/2026
11.20
 100 11.20 11.20 11.20 0 0 0
18/03/2026
10.95
 18,700 10.75 11 10.75 0 0 0
17/03/2026
11.15
 3,200 11.10 11.15 11 0 0 0
16/03/2026
11.20
 1,600 10.90 11.20 10.90 0 0 0
13/03/2026
11.25
 10,200 11.10 11.25 11 0 0 0
12/03/2026
11.10
 7,400 10.90 11.10 10.90 0 0 0
11/03/2026
10.95
 11,100 11.40 11.40 10.80 0 0 0
10/03/2026
10.80
 20,900 10.80 10.80 10.50 0 0 0
09/03/2026
10.50
 85,700 11.05 11.05 10.50 0 0 0
06/03/2026
11.25
 6,000 11.35 11.35 11.20 0 0 0
05/03/2026
11.40
 26,000 11.15 11.85 11.15 0 0 0
04/03/2026
11.40
 20,000 11.35 11.95 11.20 0 0 0
03/03/2026
11.45
 71,000 11 12 11 0 0 0
02/03/2026
11.60
 53,900 11.50 11.70 11.40 0 0 0
27/02/2026
11.50
 18,200 11.65 11.65 11.50 0 0 0
26/02/2026
11.65
 43,100 11.80 11.80 11.50 0 0 0
25/02/2026
11.80
 22,300 11.80 11.80 11.60 0 0 0
24/02/2026
11.80
 4,700 11.60 11.80 11.60 0 0 0
23/02/2026
11.85
 38,000 11.75 12 11.75 0 0 0
13/02/2026
11.75
 10,700 11.65 11.90 11.60 0 0 0
12/02/2026
11.75
 4,000 12 12.05 11.75 0 0 0
11/02/2026
11.85
 6,500 11.70 12 11.70 0 100 -0.0
10/02/2026
12
 300 11.80 12 11.80 0 0 0
09/02/2026
12.10
 12,400 11.75 12.10 11.70 0 0 0
06/02/2026
11.75
 8,700 11.80 11.80 11.75 0 0 0
05/02/2026
11.80
 17,700 11.80 11.80 11.70 0 0 0
04/02/2026
11.85
 10,700 11.85 11.85 11.80 0 0 0
03/02/2026
11.85
 21,900 12.10 12.10 11.70 0 0 0
02/02/2026
12.05
 300 12.05 12.05 12.05 0 0 0
30/01/2026
12.05
 12,500 11.90 12.10 11.85 0 200 -0.0
29/01/2026
11.90
 3,900 11.95 11.95 11.85 0 0 0
28/01/2026
12
 1,000 11.85 12.15 11.80 0 0 0
27/01/2026
12.15
 7,100 11.60 12.15 11.60 0 0 0
26/01/2026
12
 6,300 12.10 12.20 12 0 0 0
23/01/2026
12
 28,300 12.10 12.15 11.85 0 0 0
22/01/2026
12.10
 41,700 12.20 12.20 12.10 0 0 0
21/01/2026
12.20
 130,500 11.40 12.30 11.40 0 0 0
20/01/2026
12.25
 6,900 12.15 12.30 12.15 0 0 0
19/01/2026
12.15
 7,000 12.25 12.30 12.15 0 0 0
16/01/2026
12.20
 5,300 12.20 12.40 12.20 0 0 0
15/01/2026
12.20
 22,800 12.20 12.40 12.20 0 100 -0.0
14/01/2026
12.20
 12,700 12.50 12.50 12.20 0 0 0
13/01/2026
12.25
 2,900 12.45 12.50 12.25 0 0 0
12/01/2026
12.10
 38,400 12.40 12.50 12.10 0 0 0
09/01/2026
12.40
 10,200 12.50 12.50 12.15 0 0 0
08/01/2026
12.50
 20,600 12.50 12.60 12.50 0 0 0
07/01/2026
12.30
 5,000 12.30 12.30 12.30 0 0 0
06/01/2026
12.20
 1,800 12.20 12.30 12.15 0 800 -0.0
05/01/2026
12.30
 15,700 12.30 12.45 12.30 0 0 0
31/12/2025
12.30
 11,800 12.30 12.30 12 0 0 0
30/12/2025
12.35
 2,900 12.40 12.40 12.35 0 0 0
29/12/2025
12.40
 10,600 12.35 12.40 12.30 0 0 0
26/12/2025
12.25
 1,300 12.25 12.25 12.25 0 0 0
25/12/2025
12.40
 1,600 12.35 12.50 12.30 0 0 0
24/12/2025
12.35
 2,200 12.35 12.35 12.35 0 0 0
23/12/2025
12.40
 3,100 12.45 12.45 12.30 0 0 0
22/12/2025
12.45
 15,400 12.25 12.45 12 0 0 0
19/12/2025
12.50
 5,300 12.50 12.50 12.35 0 0 0
18/12/2025
12.50
 23,400 12.55 12.60 12.30 0 0 0
17/12/2025
12.40
 1,900 12.10 12.55 12.10 0 0 0
16/12/2025
12.60
 13,800 11.90 12.65 11.90 0 0 0
15/12/2025
12.50
 4,100 12.60 12.60 12.30 0 0 0
12/12/2025
12.35
 124,600 12.55 12.75 12.35 0 0 0
11/12/2025
12.55
 6,400 12.65 12.65 12.55 0 0 0
10/12/2025
12.65
 1,800 12.40 12.65 12.40 0 0 0
09/12/2025
12.65
 9,300 12.45 12.65 12.40 0 0 0
08/12/2025
12.65
 7,000 12.40 12.65 12.30 0 0 0
05/12/2025
12.65
 12,100 12.55 12.65 12.55 0 0 0
04/12/2025
12.80
 41,700 12.55 13 12.50 0 0 0
03/12/2025
12.55
 8,500 12.65 12.65 12.55 0 0 0
02/12/2025
12.65
 3,900 12.80 12.80 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |