CTCP Điện lực Khánh Hòa (khp)

12
-0.15
(-1.23%)
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
(2025-12-29) 		-0.25 -2.02% 388,500 -900 -0.0
12
12.50
12
2 tháng
(2025-12-01) 		-0.20 -1.62% 682,400 -900 -0.0
12
12.80
12
3 tháng
(2025-10-30) 		-0.70 -5.45% 1,396,500 -1,200 -0.0
12
12.95
12
6 tháng
(2025-08-01) 		-0.15 -1.22% 5,795,400 -12,200 -0.2
12
13.40
12
12 tháng
(2025-02-03) 		0.47 4.02% 28,818,100 -31,935 -0.4
8.81
13.40
12
24 tháng
(2024-02-15) 		3.80 45.49% 78,250,200 -109,873 -1.2
8.31
14.74
12
36 tháng
(2023-02-13) 		5.79 91.03% 105,841,800 -457,924 -4.3
6.34
14.74
12
60 tháng
(2021-02-23) 		6.99 135.39% 257,896,800 -6,256,909 -58.7
4.68
19.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
4.80
 23,200 4.76 4.84 4.73 0 0 0
12/07/2021
4.76
 191,400 4.87 4.87 4.62 0 0 0
09/07/2021
4.87
 23,900 4.86 4.95 4.81 0 0 0
08/07/2021
4.86
 52,300 4.93 4.93 4.80 0 0 0
07/07/2021
4.93
 54,700 4.95 4.96 4.86 200 0 0.0
06/07/2021
4.95
 42,100 4.94 5.02 4.91 0 0 0
05/07/2021
4.94
 66,900 4.99 5.01 4.94 0 0 0
02/07/2021
4.99
 46,000 5.02 5.14 4.98 0 0 0
01/07/2021
5.02
 50,500 5.02 5.10 4.95 0 0 0
30/06/2021
5.02
 85,000 5.02 5.17 5.02 0 37,500 -0.3
29/06/2021
5.02
 411,700 4.90 5.24 4.88 200 150,900 -1.0
28/06/2021
4.90
 141,800 4.93 4.93 4.90 0 90,600 -0.6
25/06/2021
4.93
 166,300 4.95 5.00 4.90 0 110,000 -0.7
24/06/2021
4.95
 139,500 5.06 5.06 4.95 500 59,400 -0.4
23/06/2021
5.06
 134,700 5.10 5.13 5.06 0 0 0
22/06/2021
5.10
 193,600 4.93 5.16 4.87 0 0 0
21/06/2021
4.93
 183,400 4.87 4.94 4.87 0 125,700 -0.8
18/06/2021
4.87
 154,700 4.87 4.93 4.85 1,000 110,000 -0.7
17/06/2021
4.87
 92,700 4.87 4.95 4.86 1,000 52,500 -0.3
16/06/2021
4.87
 84,100 4.91 4.91 4.84 0 40,100 -0.3
15/06/2021
4.91
 86,300 4.96 4.96 4.91 100 77,100 -0.5
14/06/2021
4.96
 83,000 4.98 4.98 4.92 3,400 34,900 -0.2
11/06/2021
4.98
 176,300 4.96 4.98 4.87 0 0 0
10/06/2021
4.96
 17,100 4.97 4.97 4.92 0 0 0
09/06/2021
4.97
 19,300 4.97 4.97 4.91 0 300 -0.0
08/06/2021
4.97
 42,700 4.98 5.01 4.96 0 0 0
07/06/2021
4.98
 39,700 4.98 5.02 4.98 0 0 0
04/06/2021
4.98
 29,000 4.95 5.01 4.98 0 0 0
03/06/2021
4.95
 80,900 4.95 4.98 4.95 0 0 0
02/06/2021
4.95
 69,500 4.92 4.98 4.90 0 0 0
01/06/2021
4.92
 36,600 4.93 4.93 4.92 0 7,000 -0.0
31/05/2021
4.93
 70,500 4.93 4.95 4.92 0 0 0
28/05/2021
4.93
 49,600 4.97 4.98 4.93 0 0 0
27/05/2021
4.97
 56,000 4.91 4.98 4.91 0 0 0
26/05/2021
4.91
 113,400 4.97 4.97 4.88 100 0 0.0
25/05/2021
4.97
 50,200 4.97 5.01 4.95 0 0 0
24/05/2021
4.97
 79,100 4.98 4.99 4.94 0 1,800 -0.0
21/05/2021
4.98
 76,700 4.95 5.01 4.95 0 1,700 -0.0
20/05/2021
4.95
 23,100 4.90 4.95 4.88 0 0 0
19/05/2021
4.90
 45,900 4.98 4.98 4.88 0 0 0
18/05/2021
4.98
 24,100 4.97 5.01 4.90 0 0 0
17/05/2021
4.97
 34,900 5.02 5.02 4.95 0 0 0
14/05/2021
5.02
 104,200 4.94 5.10 4.87 0 0 0
13/05/2021
4.94
 107,100 4.85 4.98 4.85 100 0 0.0
12/05/2021
4.85
 96,900 4.82 4.90 4.80 0 0 0
11/05/2021
4.82
 111,800 4.76 4.86 4.67 0 0 0
10/05/2021
4.76
 89,500 4.79 4.79 4.73 0 0 0
07/05/2021
4.79
 86,800 4.87 4.87 4.78 0 0 0
06/05/2021
4.87
 173,600 4.93 4.93 4.84 0 0 0
05/05/2021
4.93
 100,400 4.84 4.94 4.87 2,400 6,300 -0.0
04/05/2021
4.84
 195,400 4.95 4.95 4.73 0 0 0
29/04/2021
4.95
 113,800 4.98 5.10 4.94 0 0 0
28/04/2021
4.98
 34,200 4.95 5.01 4.95 0 11,700 -0.1
27/04/2021
4.95
 65,700 4.98 5.15 4.95 0 10,000 -0.1
26/04/2021
4.98
 250,900 5.06 5.06 4.93 33,500 8,300 0.2
23/04/2021
5.06
 121,800 5.08 5.09 5.01 4,000 24,200 -0.1
22/04/2021
5.08
 107,500 5.07 5.15 5.02 3,800 10,000 -0.0
20/04/2021
5.07
 271,600 5.21 5.21 5.07 1,000 36,000 -0.2
19/04/2021
5.21
 605,200 5.55 5.55 5.17 0 111,200 -0.8
16/04/2021
5.55
 108,900 5.60 5.64 5.49 0 0 0
15/04/2021
5.60
 218,200 5.69 5.72 5.57 0 5,300 -0.0
14/04/2021
5.69
 841,500 5.51 5.76 5.43 0 442,500 -3.4
13/04/2021
5.51
 231,300 5.69 5.69 5.51 4,200 93,600 -0.7
12/04/2021
5.69
 419,100 5.69 5.75 5.54 2,000 250,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |