Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/12/2022	5.95	14,800	5.79	5.95	5.73	0	0	-0.0
12/12/2022	5.79	20,200	5.95	6.02	5.73	0	2,300	-0.0
09/12/2022	5.95	32,400	5.76	5.98	5.75	0	0	0.2
08/12/2022	5.76	50,500	5.73	6.10	5.65	0	0	0.2
07/12/2022	5.73	43,800	5.98	6.02	5.63	0	0	0.2
06/12/2022	5.98	114,300	6.40	6.43	5.98	30,000	0	0.2
05/12/2022	6.40	164,000	6.23	6.66	6.19	0	4	-0.0
02/12/2022	6.23	91,300	6.21	6.48	5.91	0	0	-0.0
01/12/2022	6.21	118,100	6.10	6.29	5.68	0	0	-0.0
30/11/2022	6.10	74,800	6.06	6.40	6.06	0	0	-0.0
29/11/2022	6.06	332,100	5.66	6.06	5.66	0	1,000	-0.0
28/11/2022	5.66	440,300	5.30	5.66	5.37	0	800	-0.0
25/11/2022	5.30	59,500	5.18	5.34	4.98	0	0	-0.2
24/11/2022	5.18	55,900	5.22	5.27	5.11	0	0	-0.2
23/11/2022	5.22	73,200	5.37	5.41	5.22	0	0	-0.2
22/11/2022	5.37	230,100	5.37	5.53	5.26	0	0	-0.2
21/11/2022	5.37	85,000	5.34	5.49	5.34	0	0	-0.2
18/11/2022	5.34	137,400	5.46	5.46	5.26	0	26,300	-0.2
17/11/2022	5.46	99,700	5.16	5.49	5.34	14,000	0	0.1
16/11/2022	5.16	225,900	4.83	5.16	4.49	2,000	0	0.0
15/11/2022	4.83	88,300	5.18	5.18	4.83	0	100	-0.0
14/11/2022	5.18	166,500	5.53	5.53	5.15	0	0	-0.1
11/11/2022	5.53	97,500	5.53	5.57	5.34	0	10,000	-0.1
10/11/2022	5.53	191,400	5.95	5.98	5.53	0	0	-0.2
09/11/2022	5.95	174,100	5.99	6.10	5.87	0	25,000	-0.2
08/11/2022	5.99	89,800	6.10	6.10	5.68	0	23,900	-0.2
07/11/2022	6.10	58,200	6.18	6.21	5.79	0	11,400	-0.1
04/11/2022	6.18	74,300	6.35	6.35	6.10	0	0	-0.1
03/11/2022	6.35	33,100	6.40	6.47	6.30	0	0	-0.1
02/11/2022	6.40	88,700	6.45	6.48	6.40	0	6,500	-0.1
01/11/2022	6.45	90,300	6.45	6.50	6.40	0	0	-0.0
31/10/2022	6.45	89,000	6.56	6.59	6.44	0	0	-0.0
28/10/2022	6.56	133,200	6.56	6.63	6.52	0	0	-0.0
27/10/2022	6.56	125,100	6.36	6.59	6.40	0	0	0
26/10/2022	6.36	94,800	6.37	6.44	6.18	0	0	0
25/10/2022	6.37	153,300	6.34	6.56	5.89	0	0	0
24/10/2022	6.34	89,200	6.79	6.86	6.33	0	0	0
21/10/2022	6.79	115,800	6.99	7.23	6.79	0	0	0
20/10/2022	6.99	49,200	7.20	7.20	6.90	0	0	0
19/10/2022	7.20	72,900	7.07	7.20	6.90	0	0	0
18/10/2022	7.07	59,800	6.97	7.10	6.97	0	0	-0.3
17/10/2022	6.97	78,300	6.93	7.01	6.79	0	0	-0.3
14/10/2022	6.93	52,600	6.77	7.00	6.72	0	0	-0.3
13/10/2022	6.77	78,800	6.76	6.85	6.49	0	0	-0.3
12/10/2022	6.76	87,400	6.68	6.85	6.24	100	30,000	-0.3
11/10/2022	6.68	69,300	6.94	7.17	6.68	0	20,000	-0.2
10/10/2022	6.94	121,800	7.04	7.04	6.86	0	20,400	-0.2
07/10/2022	7.04	158,500	7.23	7.23	6.73	0	0	0.0
06/10/2022	7.23	112,300	7.36	7.43	6.88	300	0	0.0
05/10/2022	7.36	84,000	6.88	7.36	7.01	0	0	-0.1
04/10/2022	6.88	153,000	7.03	7.10	6.86	0	6,500	-0.1
03/10/2022	7.03	75,200	7.03	7.26	7.03	0	0	-0.0
30/09/2022	7.03	119,400	7.24	7.32	6.96	0	0	-0.0
29/09/2022	7.24	170,000	7.39	7.41	7.24	0	900	-0.0
28/09/2022	7.39	46,600	7.55	7.59	7.39	0	0	0.6
27/09/2022	7.55	89,700	7.54	7.66	7.36	0	0	0.6
26/09/2022	7.54	236,600	7.81	7.81	7.39	60,200	0	0.6
23/09/2022	7.81	190,400	7.81	7.85	7.66	38,000	0	0.4
22/09/2022	7.81	195,500	7.70	7.81	7.59	8,000	0	0.1
21/09/2022	7.70	221,700	7.62	7.70	7.49	0	0	-0.1
20/09/2022	7.62	326,400	7.62	7.78	7.49	0	6,100	-0.1
19/09/2022	7.62	222,700	8.04	8.08	7.62	500	6,300	-0.1
16/09/2022	8.04	324,900	8.42	8.65	8.04	0	16,479	-0.2
15/09/2022	8.42	263,500	8.31	8.61	8.23	0	9,400	-0.1
14/09/2022	8.31	232,100	8.54	8.54	8.12	20	7,000	-0.0
13/09/2022	8.54	500,100	8.31	8.54	8.12	0	5,600	-0.0
12/09/2022	8.31	221,200	8.42	8.92	8.31	0	4,971	-0.1
09/09/2022	8.42	846,600	7.89	8.42	7.81	0	6,700	-0.1
08/09/2022	7.89	150,800	7.89	7.89	7.78	0	3,700	-0.0
07/09/2022	7.89	293,500	7.78	8.04	7.74	0	3,300	-0.0
06/09/2022	7.78	198,200	7.93	8.00	7.62	0	3,400	-0.0
05/09/2022	7.93	298,400	7.89	8.08	7.78	0	69,900	-0.7
31/08/2022	7.89	236,200	7.66	7.89	7.61	0	2,500	-0.0
30/08/2022	7.66	112,100	7.50	7.70	7.49	0	2,400	-0.0
29/08/2022	7.50	127,100	7.62	7.62	7.36	6,500	2,400	0.0
26/08/2022	7.62	155,800	7.62	7.78	7.61	10,000	2,000	0.1
25/08/2022	7.62	157,000	7.60	7.70	7.55	0	2,100	-0.0
24/08/2022	7.60	118,500	7.61	7.70	7.55	0	1,800	-0.0
23/08/2022	7.61	79,800	7.50	7.61	7.36	0	2,200	-0.0
22/08/2022	7.50	87,000	7.59	7.62	7.49	8,400	3,000	0.1
19/08/2022	7.59	45,600	7.62	7.70	7.59	400	2,200	-0.0
18/08/2022	7.62	98,100	7.70	7.70	7.56	0	2,300	-0.0
17/08/2022	7.70	75,100	7.70	7.85	7.62	0	2,500	-0.0
16/08/2022	7.70	78,800	7.70	7.74	7.66	0	2,400	-0.0
15/08/2022	7.70	192,200	7.85	7.85	7.70	500	2,200	-0.0
12/08/2022	7.85	108,200	7.97	7.97	7.74	0	7,800	-0.1
11/08/2022	7.97	109,200	8.12	8.12	7.97	0	22,300	-0.2
10/08/2022	8.12	269,400	7.81	8.16	7.78	8,200	17,300	-0.1
09/08/2022	7.81	190,800	7.78	7.85	7.70	13,600	18,000	-0.0
08/08/2022	7.78	84,300	7.62	7.78	7.62	14,800	200	0.1
05/08/2022	7.62	36,700	7.70	7.70	7.60	0	1,300	-0.0
04/08/2022	7.70	100,700	7.74	7.85	7.62	7,700	0	0.1
03/08/2022	7.74	91,400	7.54	7.85	7.54	1,200	0	0.0
02/08/2022	7.54	152,700	7.47	7.54	7.39	32,400	0	0.3
01/08/2022	7.47	75,200	7.38	7.55	7.39	9,200	200	0.1
29/07/2022	7.38	48,700	7.38	7.62	7.32	0	600	-0.0
28/07/2022	7.38	38,500	7.17	7.47	7.18	4,200	600	0.0
27/07/2022	7.17	89,600	7.30	7.32	7.17	4,600	1,400	0.0
26/07/2022	7.30	50,200	7.40	7.58	7.30	19,800	3,600	0.2
25/07/2022	7.40	74,600	7.59	7.70	7.06	14,200	1,700	0.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.27	-2.73%	241,000	-1,000	0	9.50 10.15 9.63
2 tháng (2026-05-29)	0.13	1.32%	582,700	-2,000	0	9.50 10.15 9.63
3 tháng (2026-04-29)	-0.26	-2.58%	869,500	-4,648	0	9.46 10.15 9.63
6 tháng (2026-01-29)	-1.68	-14.86%	1,986,600	-5,148	-0.0	9.46 11.50 9.63
12 tháng (2025-08-04)	-2.25	-18.95%	7,697,900	-17,348	-0.2	9.46 12.74 9.63
24 tháng (2024-08-07)	1	11.59%	64,004,800	-48,520	-0.5	8.37 14.01 9.63
36 tháng (2023-08-14)	1.04	12.14%	88,902,500	-353,921	-3.4	7.23 14.01 9.63
60 tháng (2021-08-23)	5.03	109.15%	244,120,700	-2,976,457	-35.2	4.56 18.28 9.63

CTCP Điện lực Khánh Hòa (khp)

THỐNG KÊ GIAO DỊCH