Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	15.23	400,000	16.36	16.36	15.23	700	0	0.0
01/12/2021	16.36	913,600	17.56	17.56	16.36	600	5,000	-0.1
30/11/2021	17.56	1,628,300	17.56	18.76	16.55	5,600	6,500	-0.0
29/11/2021	17.56	2,007,200	16.43	17.56	16.43	800	9,100	0
26/11/2021	16.43	3,170,700	15.38	16.43	15.38	58,000	300	1.3
25/11/2021	15.38	403,200	14.40	15.38	15.38	0	0	0
24/11/2021	14.40	911,900	13.46	14.40	12.82	1,600	100	0.0
23/11/2021	13.46	1,223,900	13.91	14.06	12.97	1,000	0	0.0
22/11/2021	13.91	2,401,600	14.93	15.57	13.91	500	4,000	-0.1
19/11/2021	14.93	5,328,600	14.18	15.15	13.91	2,200	102,700	-2.0
18/11/2021	14.18	176,400	13.27	14.18	14.18	0	0	0
17/11/2021	13.27	732,600	12.41	13.27	13.27	13,400	3,500	0.2
16/11/2021	12.41	1,274,800	11.62	12.41	12.18	0	39,200	-0.6
15/11/2021	11.62	595,000	10.87	11.62	11.62	0	2,400	-0.0
12/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
12/11/2021	10.87	1,336,600	10.19	10.87	10.60	0	103,100	-1.5
11/11/2021	10.19	882,900	10.41	10.60	9.97	5,000	25,500	-0.3
10/11/2021	10.41	870,200	10.30	10.71	9.82	0	0	0
09/11/2021	10.30	1,545,100	10.71	10.71	9.97	900	0	0.0
08/11/2021	10.71	1,659,200	10.56	11.30	10.34	1,000	176,200	-2.6
05/11/2021	10.56	1,072,600	9.89	10.56	10.52	100	209,200	-3.0
04/11/2021	9.89	2,936,100	9.27	9.89	9.60	600	13,300	0
03/11/2021	9.27	173,100	8.68	9.27	9.27	0	5,000	-0.1
02/11/2021	8.68	54,700	8.12	8.68	8.68	0	0	0
01/11/2021	8.12	105,700	7.61	8.12	8.12	0	0	0
29/10/2021	7.61	129,300	7.11	7.61	7.61	0	0	0
28/10/2021	7.11	134,300	6.65	7.11	7.11	0	16,800	-0.2
27/10/2021	6.65	188,400	6.22	6.65	6.65	0	0	0
26/10/2021	6.22	166,200	5.81	6.22	6.22	0	4,000	-0.0
25/10/2021	5.81	151,500	5.80	5.82	5.77	4,000	0	0.0
22/10/2021	5.80	98,100	5.80	5.83	5.76	0	0	0
21/10/2021	5.80	63,900	5.80	5.83	5.77	500	0	0.0
20/10/2021	5.80	181,700	5.83	5.89	5.80	0	2,000	-0.0
19/10/2021	5.83	84,000	5.83	5.87	5.78	0	0	0
18/10/2021	5.83	166,600	5.86	5.89	5.82	0	1,700	-0.0
15/10/2021	5.86	106,300	5.79	5.89	5.76	0	300	-0.0
14/10/2021	5.79	43,800	5.78	5.80	5.73	0	300	-0.0
13/10/2021	5.78	88,000	5.76	5.80	5.69	0	0	0
12/10/2021	5.76	121,100	5.86	5.86	5.74	0	0	0
11/10/2021	5.86	173,300	5.87	5.88	5.76	0	0	0
08/10/2021	5.87	161,800	5.90	5.91	5.76	0	0	0
07/10/2021	5.90	212,000	5.91	5.98	5.76	0	0	0
06/10/2021	5.91	150,700	5.77	5.94	5.75	100	0	0.0
05/10/2021	5.77	200,100	5.73	5.95	5.69	0	200	-0.0
04/10/2021	5.73	550,900	5.36	5.73	5.36	200	63,500	-0.5
01/10/2021	5.36	36,700	5.38	5.39	5.32	164,038	164,038	0
30/09/2021	5.38	95,900	5.28	5.40	5.24	200	0	0.0
29/09/2021	5.28	75,100	5.27	5.28	5.19	0	0	0
28/09/2021	5.27	127,500	5.27	5.27	5.17	0	0	0
27/09/2021	5.27	190,300	5.47	5.47	5.21	500	0	0.0
24/09/2021	5.47	118,400	5.56	5.56	5.41	0	10,500	-0.1
23/09/2021	5.56	286,700	5.39	5.57	5.43	200	2,000	-0.0
22/09/2021	5.39	445,000	5.22	5.42	5.19	0	64,100	-0.5
21/09/2021	5.22	255,300	5.30	5.32	5.17	0	50,000	-0.4
20/09/2021	5.30	230,300	5.26	5.39	5.26	0	70,000	-0.5
17/09/2021	5.26	323,200	5.21	5.28	5.21	0	100,000	-0.7
16/09/2021	5.21	305,800	5.20	5.29	5.17	0	100,200	-0.7
15/09/2021	5.20	206,100	5.29	5.29	5.17	1,200	100,500	-0.7
14/09/2021	5.29	641,500	5.02	5.33	5.03	0	3,500	-0.0
13/09/2021	5.02	202,400	4.87	5.02	4.87	0	1,600	-0.0
10/09/2021	4.87	415,900	4.87	4.94	4.85	0	101,400	-0.7
09/09/2021	4.87	59,600	4.87	4.87	4.83	0	17,600	-0.1
08/09/2021	4.87	72,600	4.89	4.93	4.87	100	41,700	-0.3
07/09/2021	4.89	159,300	4.92	4.95	4.88	0	95,500	-0.6
06/09/2021	4.92	179,400	4.89	4.94	4.84	100	62,400	-0.4
01/09/2021	4.89	105,800	4.94	4.94	4.84	500	57,300	-0.4
31/08/2021	4.94	269,000	4.91	5.02	4.91	22,800	170,200	-1.0
30/08/2021	4.91	276,100	4.83	5.01	4.84	0	101,700	-0.7
27/08/2021	4.83	133,200	4.80	4.87	4.79	4,600	9,700	-0.0
26/08/2021	4.80	36,600	4.80	4.81	4.79	0	0	0
25/08/2021	4.80	102,300	4.84	4.84	4.76	1,200	0	0.0
24/08/2021	4.84	38,400	4.84	4.84	4.80	2,000	0	0.0
23/08/2021	4.84	20,700	4.87	4.87	4.80	0	500	-0.0
20/08/2021	4.87	648,700	4.86	4.88	4.78	0	100,600	-0.7
19/08/2021	4.86	47,300	4.85	4.86	4.84	3,500	0	0.0
18/08/2021	4.85	74,600	4.84	4.91	4.84	3,500	6,000	-0.0
17/08/2021	4.84	98,700	4.84	4.87	4.82	44,000	5,000	0.3
16/08/2021	4.84	43,100	4.87	4.91	4.82	0	10,000	-0.1
13/08/2021	4.87	57,100	4.95	4.95	4.86	2,800	6,000	0
12/08/2021	4.95	23,200	4.95	4.95	4.87	2,000	11,500	-0.1
11/08/2021	4.95	41,000	4.98	5.01	4.91	0	15,000	-0.1
10/08/2021	4.98	253,000	4.87	5.13	4.80	5,000	0	0.0
09/08/2021	4.87	18,300	4.81	4.87	4.80	0	0	0
06/08/2021	4.81	65,600	4.80	4.84	4.81	18,000	35,000	-0.1
05/08/2021	4.80	33,900	4.81	4.83	4.80	0	27,100	-0.2
04/08/2021	4.81	44,400	4.80	4.84	4.81	19,000	17,700	0.0
03/08/2021	4.80	14,500	4.85	4.85	4.80	0	10,000	-0.1
02/08/2021	4.85	93,400	4.78	4.86	4.70	0	65,000	-0.4
30/07/2021	4.78	47,600	4.80	4.84	4.76	0	30,000	-0.2
29/07/2021	4.80	30,600	4.80	4.87	4.80	19,300	10,700	0.1
28/07/2021	4.80	74,000	4.80	4.83	4.80	42,500	40,000	0.0
27/07/2021	4.80	102,500	4.73	4.84	4.73	0	20,100	-0.1
26/07/2021	4.73	28,000	4.68	4.76	4.65	0	0	0
23/07/2021	4.68	56,600	4.76	4.79	4.67	0	0	0
22/07/2021	4.76	1,900	4.76	4.79	4.72	0	0	0
21/07/2021	4.76	26,400	4.77	4.80	4.67	0	0	0
20/07/2021	4.77	52,000	4.69	4.78	4.67	0	0	0
19/07/2021	4.69	76,200	4.84	4.84	4.67	0	0	0
16/07/2021	4.84	25,700	4.79	4.84	4.74	0	0	0
15/07/2021	4.79	20,800	4.80	4.80	4.73	0	1,000	-0.0
14/07/2021	4.80	5,700	4.80	4.87	4.76	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	438,900	-300	-0.0	12.35 12.95 12.65
2 tháng (2025-10-06)	-0.50	-3.76%	2,356,000	-10,500	-0.1	12.25 13.30 12.65
3 tháng (2025-09-08)	0.20	1.59%	3,604,100	-10,500	-0.1	12.25 13.40 12.65
6 tháng (2025-06-09)	0.35	2.81%	8,604,000	-18,300	-0.2	12.10 13.40 12.65
12 tháng (2024-12-10)	0.02	0.14%	45,286,500	-37,061	-0.5	8.81 14.74 12.65
24 tháng (2023-12-18)	4.76	59.30%	79,789,000	-334,673	-3.3	8.01 14.74 12.65
36 tháng (2022-12-21)	6.94	118.61%	107,968,500	-483,370	-4.7	5.86 14.74 12.65
60 tháng (2020-12-31)	7.69	150.49%	264,276,130	-6,522,679	-60.6	4.68 19.23 12.65

CTCP Điện lực Khánh Hòa (khp)

THỐNG KÊ GIAO DỊCH