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)
05/02/2021
5.17
 17,500 5.21 5.24 5.17 100 0 0.0
04/02/2021
5.21
 93,900 5.22 5.24 5.10 0 0 0
03/02/2021
5.22
 85,400 5.22 5.24 5.10 0 0 0
02/02/2021
5.22
 36,400 5.16 5.23 4.99 0 0 0
01/02/2021
5.16
 108,700 5.24 5.38 5.02 0 0 0
29/01/2021
5.24
 181,600 5.08 5.43 4.83 1,000 400 0.0
28/01/2021
5.08
 498,800 5.46 5.46 5.08 0 0 0
27/01/2021
5.46
 449,300 5.63 5.68 5.39 38,000 23,300 0.1
26/01/2021
5.63
 466,200 5.87 5.87 5.55 41,100 1,000 0.3
25/01/2021
5.87
 926,000 5.77 5.99 5.77 0 24,500 -0.2
22/01/2021
5.77
 1,241,200 5.39 5.77 5.33 400 54,000 -0.4
21/01/2021
5.39
 505,600 5.10 5.45 5.11 0 40,000 -0.3
20/01/2021
5.10
 123,500 5.10 5.17 4.98 0 29,000 -0.2
19/01/2021
5.10
 174,900 5.32 5.33 5.02 0 26,000 -0.2
18/01/2021
5.32
 135,100 5.17 5.32 5.12 0 50,200 -0.4
15/01/2021
5.17
 78,200 5.17 5.24 5.17 0 22,500 -0.2
14/01/2021
5.17
 115,700 5.21 5.28 5.10 6,900 59,100 -0.4
13/01/2021
5.21
 188,000 5.35 5.36 5.17 1,000 500 0.0
12/01/2021
5.35
 168,700 5.35 5.35 5.32 0 7,000 -0.1
11/01/2021
5.35
 162,100 5.18 5.39 5.24 0 100 -0.0
08/01/2021
5.18
 311,600 5.04 5.24 5.05 0 0 0
07/01/2021
5.04
 71,200 5.04 5.06 5.02 2,200 0 0.0
06/01/2021
5.04
 70,500 5.10 5.12 5.04 0 0 0
05/01/2021
5.10
 59,900 5.12 5.12 5.02 0 0 0
04/01/2021
5.12
 94,700 5.11 5.13 5.10 0 0 0
31/12/2020
5.11
 107,530 5.01 5.15 4.95 30 0 0.0
30/12/2020
5.01
 348,340 5.13 5.17 5.01 7,000 40 0.0
29/12/2020
5.13
 31,960 5.06 5.15 5.02 1,340 50 0.0
28/12/2020
5.06
 112,920 5.13 5.17 5.04 0 0 0
25/12/2020
5.13
 57,540 5.10 5.16 5.03 0 0 0
24/12/2020
5.10
 132,380 5.18 5.29 5.02 0 0 0
23/12/2020
5.18
 256,790 5.15 5.24 5.10 0 0 0
22/12/2020
5.15
 137,740 5.17 5.17 5.01 0 3,620 -0.0
21/12/2020
5.17
 242,660 5.04 5.17 4.95 0 0 0
18/12/2020
5.04
 317,440 5.04 5.32 4.95 0 0 0
17/12/2020
5.04
 200,460 5.24 5.24 5.02 0 0 0
16/12/2020
5.24
 94,590 5.24 5.39 5.07 0 380 -0.0
15/12/2020
5.24
 509,050 4.98 5.32 4.98 0 0 0
14/12/2020
4.98
 975,170 4.65 4.98 4.65 0 602,850 -3.8
11/12/2020
4.65
 1,880,930 4.45 4.73 4.43 30 1,072,190 -6.7
10/12/2020
4.45
 386,210 4.77 4.78 4.45 10 315,070 -1.9
09/12/2020
4.77
 40,030 4.73 4.78 4.73 60 24,560 -0.2
08/12/2020
4.73
 154,920 4.73 4.83 4.69 0 19,060 -0.1
07/12/2020
4.73
 11,610 4.77 4.77 4.70 0 0 0
04/12/2020
4.77
 32,550 4.79 4.79 4.72 2,000 3,560 -0.0
03/12/2020
4.79
 173,860 4.57 4.79 4.47 0 42,090 -0.3
02/12/2020
4.57
 56,150 4.63 4.63 4.47 0 0 0
01/12/2020
4.63
 45,800 4.62 4.63 4.43 0 2,880 -0.0
30/11/2020
4.62
 322,010 4.65 4.65 4.58 0 214,710 -1.3
27/11/2020
4.65
 351,950 4.70 4.74 4.62 0 97,200 -0.6
26/11/2020
4.70
 53,200 4.81 4.81 4.65 0 10,000 -0.1
25/11/2020
4.81
 167,300 4.79 4.83 4.73 100 89,300 -0.6
24/11/2020
4.79
 277,870 4.50 4.81 4.43 10 1,353,762 -7.7
23/11/2020
4.50
 105,330 4.21 4.50 3.93 760 69,010 -0.4
20/11/2020
4.21
 10,890 4.21 4.21 4.21 0 5,400 -0.0
19/11/2020
4.21
 37,100 4.19 4.22 4.21 100 20,860 -0.1
18/11/2020
4.19
 30,220 4.19 4.25 4.19 900 7,150 -0.0
17/11/2020
4.19
 250 4.20 4.20 4.14 0 110 -0.0
16/11/2020
4.20
 16,820 4.20 4.20 4.18 0 1,150 -0.0
13/11/2020
4.20
 6,690 4.18 4.20 4.18 0 0 0
12/11/2020
4.18
 25,720 4.21 4.21 4.18 0 20,300 -0.1
11/11/2020
4.21
 15,290 4.21 4.25 4.21 0 7,220 -0.0
10/11/2020
4.21
 7,220 4.21 4.21 4.21 0 0 0
09/11/2020
4.21
 11,560 4.24 4.24 4.19 0 9,710 -0.1
06/11/2020
4.24
 29,650 4.19 4.24 4.21 0 19,940 -0.1
05/11/2020
4.19
 35,810 4.21 4.21 4.18 0 10,380 -0.1
04/11/2020
4.21
 3,640 4.21 4.25 4.21 0 0 0
03/11/2020
4.21
 11,020 4.24 4.25 4.14 0 50 -0.0
02/11/2020
4.24
 110 4.22 4.24 4.12 0 0 0
30/10/2020
4.22
 30,280 4.25 4.25 4.22 25,700 15,210 0.1
29/10/2020
4.25
 63,210 4.25 4.28 4.21 39,600 42,290 -0.0
28/10/2020
4.25
 26,390 4.27 4.28 4.21 0 13,000 -0.1
27/10/2020
4.27
 35,790 4.28 4.28 4.25 3,080 20,280 -0.1
26/10/2020
4.28
 20,280 4.31 4.31 4.25 0 0 0
23/10/2020
4.31
 26,280 4.33 4.33 4.28 800 0 0.0
22/10/2020
4.33
 38,830 4.36 4.36 4.33 6,000 0 0.0
21/10/2020
4.36
 7,730 4.37 4.39 4.36 1,500 2,760 -0.0
20/10/2020
4.37
 33,440 4.37 4.50 4.36 0 19,000 -0.1
19/10/2020
4.37
 56,630 4.39 4.39 4.36 0 38,420 -0.2
16/10/2020
4.39
 37,320 4.39 4.42 4.36 3,000 0 0.0
15/10/2020
4.39
 30,320 4.45 4.45 4.37 0 0 0
14/10/2020
4.45
 15,150 4.49 4.49 4.43 0 0 0
13/10/2020
4.49
 13,180 4.49 4.49 4.44 0 2,000 -0.0
12/10/2020
4.49
 21,710 4.44 4.50 4.44 0 50 -0.0
09/10/2020
4.44
 35,800 4.54 4.54 4.39 0 4,740 -0.0
08/10/2020
4.54
 49,910 4.54 4.62 4.47 0 7,060 -0.0
07/10/2020
4.54
 80,570 4.47 4.62 4.43 0 74,100 -0.5
06/10/2020
4.47
 72,240 4.49 4.49 4.36 0 0 0
05/10/2020
4.49
 37,580 4.54 4.54 4.49 16,000 220 0.1
02/10/2020
4.54
 23,350 4.57 4.57 4.50 0 940 -0.0
01/10/2020
4.57
 17,530 4.58 4.58 4.53 0 2,000 -0.0
30/09/2020
4.58
 30,720 4.64 4.64 4.58 0 0 0
29/09/2020
4.64
 49,980 4.66 4.66 4.64 41,000 0 0.3
28/09/2020
4.66
 23,230 4.65 4.67 4.62 1,000 13,010 -0.1
25/09/2020
4.65
 19,120 4.65 4.66 4.65 0 12,000 -0.1
24/09/2020
4.65
 18,390 4.70 4.70 4.65 0 1,200 -0.0
23/09/2020
4.70
 29,770 4.69 4.71 4.67 0 11,010 -0.1
22/09/2020
4.69
 9,510 4.71 4.71 4.66 0 60 -0.0
21/09/2020
4.71
 41,350 4.71 4.71 4.66 0 1,430 -0.0
18/09/2020
4.71
 143,950 4.72 4.76 4.69 0 20,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |