CTCP Điện lực Khánh Hòa (khp)

11.25
0.15
(1.35%)
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
(2026-02-11) 		-0.75 -6.33% 449,500 -100 -0.0
10.50
11.85
11.25
2 tháng
(2026-01-12) 		-1 -8.26% 848,800 -400 -0.0
10.50
12.25
11.25
3 tháng
(2025-12-15) 		-1.40 -11.20% 999,500 -1,200 -0.0
10.50
12.60
11.25
6 tháng
(2025-09-15) 		-1.60 -12.60% 4,404,900 -11,700 -0.1
10.50
13.40
11.25
12 tháng
(2025-03-18) 		0.19 1.70% 21,119,400 -31,208 -0.4
8.81
13.40
11.25
24 tháng
(2024-03-25) 		2.47 28.61% 76,461,900 -58,672 -0.7
8.31
14.74
11.25
36 tháng
(2023-03-29) 		4.15 59.75% 104,416,800 -464,226 -4.5
6.95
14.74
11.25
60 tháng
(2021-04-08) 		5.64 103.13% 253,423,500 -5,339,609 -52.0
4.68
19.23
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.86
 75,200 7.76 7.94 7.78 9,200 200 0.1
29/07/2022
7.76
 48,700 7.76 8.01 7.70 0 600 -0.0
28/07/2022
7.76
 38,500 7.54 7.86 7.56 4,200 600 0.0
27/07/2022
7.54
 89,600 7.68 7.70 7.54 4,600 1,400 0.0
26/07/2022
7.68
 50,200 7.79 7.97 7.68 19,800 3,600 0.2
25/07/2022
7.79
 74,600 7.98 8.10 7.43 14,200 1,700 0.1
22/07/2022
7.98
 89,700 7.98 8.10 7.96 6,300 200 0.5
21/07/2022
7.98
 51,000 8.02 8.10 7.86 10,700 100 0.1
20/07/2022
8.02
 99,700 7.89 8.10 7.92 5,300 2,800 0.0
19/07/2022
7.89
 110,900 7.79 7.94 7.78 1,100 0 0.0
18/07/2022
7.79
 61,800 7.74 8.01 7.64 1,000 1,100 -0.0
15/07/2022
7.74
 132,000 7.76 7.94 7.74 1,100 400 0.0
14/07/2022
7.76
 62,800 7.76 7.77 7.69 2,100 500 0.0
13/07/2022
7.76
 51,100 7.72 7.89 7.70 0 800 -0.0
12/07/2022
7.72
 57,200 7.59 8.01 7.58 4,600 1,900 0.0
11/07/2022
7.59
 97,400 7.70 7.70 7.54 0 3,100 -0.0
08/07/2022
7.70
 153,800 7.63 8.02 7.58 19,400 2,500 -0.0
07/07/2022
7.63
 58,800 7.67 7.94 7.62 0 6,300 -0.1
06/07/2022
7.67
 103,000 7.99 8.22 7.62 1,900 18,800 -0.2
05/07/2022
7.99
 190,800 8.34 8.34 7.98 37,600 35,600 0.0
04/07/2022
8.34
 59,400 8.26 8.42 8.10 8,000 10,000 -0.0
01/07/2022
8.26
 124,100 8.42 8.42 7.86 2,300 12,400 -0.1
30/06/2022
8.42
 118,400 8.50 8.62 8.42 1,500 2,200 -0.0
29/06/2022
8.50
 69,700 8.46 8.58 8.38 3,900 4,900 -0.0
28/06/2022
8.46
 222,400 8.34 8.58 8.34 17,000 0 0.2
27/06/2022
8.34
 116,400 8.30 8.66 8.10 26,100 100 0.3
24/06/2022
8.30
 126,700 8.50 8.74 7.91 7,600 0 0.1
23/06/2022
8.50
 88,800 8.22 8.50 8.02 6,300 200 0.1
22/06/2022
8.22
 603,800 8.66 8.66 8.06 22,400 14,900 0.1
21/06/2022
8.66
 192,100 9.30 9.30 8.66 3,900 7,200 -0.0
20/06/2022
9.30
 219,700 9.99 10.03 9.30 800 3,000 -0.0
17/06/2022
9.99
 210,900 9.99 10.43 9.34 1,100 4,800 -0.0
16/06/2022
9.99
 286,200 9.95 10.59 9.34 2,900 3,500 -0.0
15/06/2022
9.95
 383,300 10.67 10.99 9.95 800 19,300 -0.2
14/06/2022
10.67
 240,600 10.59 11.07 10.35 4,000 28,700 -0.3
13/06/2022
10.59
 719,900 10.35 11.07 9.79 1,600 69,800 -0.9
10/06/2022
10.35
 416,800 9.71 10.35 9.75 2,300 0 0.0
09/06/2022
9.71
 210,400 9.54 9.71 9.38 47,700 0 0.6
08/06/2022
9.54
 262,600 9.46 9.54 9.38 8,400 2,400 0.1
07/06/2022
9.46
 143,100 9.50 9.50 9.14 300 4,500 -0.0
06/06/2022
9.50
 153,300 9.46 9.58 9.30 1,100 6,500 -0.1
03/06/2022
9.46
 125,900 9.46 9.58 9.30 800 2,800 -0.0
02/06/2022
9.46
 123,200 9.54 9.58 9.38 300 2,800 -0.0
01/06/2022
9.54
 140,800 9.38 9.54 9.30 500 2,900 -0.0
31/05/2022
9.38
 114,700 9.34 9.50 9.30 1,200 2,700 -0.0
30/05/2022
9.34
 133,400 9.18 9.38 9.02 5,800 0 0.1
27/05/2022
9.18
 185,100 8.98 9.22 8.78 7,600 0 0.1
26/05/2022
8.98
 267,400 9.06 9.14 8.78 2,500 1,700 0.0
25/05/2022
9.06
 207,400 8.82 9.14 8.82 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
8.82
 94,300 8.81 9.14 8.74 1,000 2,200 -0.0
23/05/2022
8.80
 185,700 8.72 9.08 8.57 1,500 100 0.0
20/05/2022
8.72
 88,400 8.76 8.84 8.69 4,000 500 0.0
19/05/2022
8.76
 124,500 8.80 8.80 8.41 3,500 700 0.0
18/05/2022
8.80
 131,100 8.37 8.92 8.65 0 2,200 -0.0
17/05/2022
8.37
 91,100 7.83 8.37 7.83 10,700 0 0.1
16/05/2022
7.83
 173,700 7.65 8.18 7.68 12,500 1,800 0.1
13/05/2022
7.65
 283,700 8.22 8.37 7.65 3,400 3,400 -0.0
12/05/2022
8.22
 167,600 8.61 8.76 8.14 300 10,200 -0.1
11/05/2022
8.61
 191,400 8.49 8.92 8.33 19,400 2,500 0.2
10/05/2022
8.49
 347,800 8.72 8.80 8.14 11,900 0 0.1
09/05/2022
8.72
 446,800 9.35 9.35 8.72 400 2,100 -0.0
06/05/2022
9.35
 161,800 9.74 9.78 9.27 300 8,900 -0.1
05/05/2022
9.74
 129,500 9.86 10.17 9.62 30,200 10,200 0.3
04/05/2022
9.86
 146,000 10.02 10.02 9.62 0 5,200 -0.1
29/04/2022
10.02
 127,000 10.02 10.17 9.90 4,300 400 0.1
28/04/2022
10.02
 192,300 9.86 10.25 9.82 2,500 0 0.0
27/04/2022
9.86
 113,400 9.59 9.86 9.12 7,100 800 0.1
26/04/2022
9.59
 163,700 9.16 9.70 9.12 3,100 2,200 0.0
25/04/2022
9.16
 243,700 9.55 10.09 9.04 8,500 7,500 0.0
22/04/2022
9.55
 272,700 8.96 9.59 8.96 13,200 1,300 0.1
21/04/2022
8.96
 602,500 9.62 9.62 8.96 49,800 0 0.6
20/04/2022
9.62
 283,900 10.21 10.21 9.55 24,000 0 0.3
19/04/2022
10.21
 421,500 10.96 11.23 10.21 600 3,000 -0.0
18/04/2022
10.96
 525,000 11.35 11.35 10.56 7,800 3,500 0.1
15/04/2022
11.35
 256,400 11.74 12.01 11.35 2,000 20,300 -0.3
14/04/2022
11.74
 204,200 12.05 12.21 11.74 100 5,000 -0.1
13/04/2022
12.05
 261,300 12.01 12.40 11.42 0 4,700 -0.1
12/04/2022
12.01
 369,200 12.05 12.52 11.74 0 14,300 -0.2
08/04/2022
12.05
 473,000 12.52 12.60 11.74 600 10,700 -0.2
07/04/2022
12.52
 339,500 12.87 13.07 12.44 0 16,200 -0.3
06/04/2022
12.87
 199,600 12.99 13.15 12.87 0 14,700 -0.2
05/04/2022
12.99
 168,600 13.22 13.30 12.99 2,900 4,000 -0.0
04/04/2022
13.22
 145,100 13.11 13.46 13.07 1,700 1,500 0.0
01/04/2022
13.11
 259,300 12.95 13.15 12.56 100 900 -0.0
31/03/2022
12.95
 245,900 12.99 13.42 12.83 100 28,500 -0.5
30/03/2022
12.99
 573,900 13.38 13.42 12.91 3,100 69,700 -1.1
29/03/2022
13.38
 384,500 13.34 13.62 13.30 6,900 2,300 0.1
28/03/2022
13.34
 538,700 13.77 13.77 13.15 100 7,900 -0.1
25/03/2022
13.77
 507,200 13.77 13.93 13.62 44,500 1,300 0.8
24/03/2022
13.77
 496,600 13.93 13.93 13.69 7,900 2,400 0.1
23/03/2022
13.93
 515,400 14.01 14.32 13.69 0 10,400 -0.2
22/03/2022
14.01
 612,000 13.50 14.40 13.58 600 0 0.0
21/03/2022
13.50
 466,700 13.46 13.62 13.30 4,200 0 0.1
18/03/2022
13.46
 373,300 13.54 13.62 13.26 0 4,900 -0.1
17/03/2022
13.54
 319,100 13.46 13.93 13.15 23,500 0 0.4
16/03/2022
13.46
 426,200 13.62 13.62 13.22 10,400 3,600 0.1
15/03/2022
13.62
 545,300 13.65 13.69 12.91 7,200 12,400 -0.1
14/03/2022
13.65
 400,200 14.09 14.20 13.30 300 39,900 -0.7
11/03/2022
14.09
 2,308,300 14.20 15.18 14.09 0 72,200 -1.4
10/03/2022
14.20
 1,077,000 13.30 14.20 13.30 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |