Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2018	4.80	28,810	4.80	4.89	4.72	11,530	30	0.1
12/11/2018	4.80	8,270	4.78	4.89	4.78	320	20	0.0
09/11/2018	4.78	77,710	4.87	4.97	4.75	21,260	0	0.2
08/11/2018	4.87	12,740	4.85	4.97	4.80	1,310	500	0.0
07/11/2018	4.85	4,990	4.80	4.87	4.71	3,190	0	0.0
06/11/2018	4.80	2,950	4.80	4.80	4.80	0	0	0
05/11/2018	4.80	1,320	4.85	4.85	4.80	10	0	0.0
02/11/2018	4.85	11,720	4.87	4.87	4.75	9,270	0	0.1
01/11/2018	4.87	8,140	4.87	4.89	4.75	540	20	0.0
31/10/2018	4.87	1,620	4.87	4.92	4.87	1,610	0	0.0
30/10/2018	4.87	1,200	4.87	4.87	4.87	1,200	0	0.0
29/10/2018	4.87	6,820	4.94	4.94	4.78	810	0	0.0
26/10/2018	4.94	7,090	4.85	4.97	4.75	5,770	500	0.1
25/10/2018	4.85	45,370	4.85	4.85	4.75	45,210	0	0.5
24/10/2018	4.85	55,400	4.85	4.92	4.75	18,010	8,300	0.1
23/10/2018	4.85	68,950	4.80	4.85	4.71	49,020	1,000	0.5
22/10/2018	4.80	50,690	4.87	4.87	4.75	22,610	0	0.2
19/10/2018	4.87	33,950	4.92	4.94	4.75	6,030	10	0.1
18/10/2018	4.92	9,060	4.85	4.94	4.85	8,090	8,000	0.0
17/10/2018	4.85	38,670	4.85	4.94	4.85	0	27,240	-0.3
16/10/2018	4.85	4,100	4.78	4.92	4.78	120	0	0.0
15/10/2018	4.78	7,760	4.89	4.89	4.75	5,550	0	0.1
12/10/2018	4.89	23,200	4.85	4.94	4.75	9,090	0	0.1
11/10/2018	4.85	39,980	4.92	4.92	4.70	11,590	0	0.1
10/10/2018	4.92	3,080	4.92	4.92	4.80	10	0	0.0
09/10/2018	4.92	4,850	4.97	4.97	4.80	2,550	0	0.0
08/10/2018	4.97	10	4.92	4.97	4.97	10	0	0.0
05/10/2018	4.92	10,870	4.94	4.97	4.80	6,070	0	0.1
04/10/2018	4.94	0	4.94	4.94	4.94	0	0	0
03/10/2018	4.94	11,320	4.94	4.94	4.85	40	0	0.0
02/10/2018	4.94	11,050	4.97	4.99	4.78	7,130	0	0.1
01/10/2018	4.97	39,410	4.85	5.08	4.78	12,520	0	0.1
28/09/2018	4.85	41,530	4.85	4.85	4.75	13,220	0	0.1
27/09/2018	4.85	28,210	4.80	4.85	4.75	15,070	0	0.2
26/09/2018	4.80	23,520	4.85	4.85	4.75	0	0	0
25/09/2018	4.85	31,250	4.75	4.89	4.75	0	0	0
24/09/2018	4.75	19,520	4.85	4.85	4.75	1,430	0	0.0
21/09/2018	4.85	1,020	4.78	4.85	4.80	1,020	0	0.0
20/09/2018	4.78	15,480	4.89	4.89	4.78	2,700	0	0.0
19/09/2018	4.89	3,450	4.80	4.89	4.78	1,420	0	0.0
18/09/2018	4.80	10,210	4.85	4.85	4.75	5,360	0	0.1
17/09/2018	4.85	11,010	4.89	4.89	4.75	4,610	0	0.0
14/09/2018	4.89	2,530	4.89	4.89	4.80	2,450	0	0.0
13/09/2018	4.89	3,650	4.89	4.89	4.80	2,610	500	0.0
12/09/2018	4.89	1,010	4.89	4.89	4.85	10	0	0.0
11/09/2018	4.89	13,020	4.85	4.89	4.75	7,020	0	0.1
10/09/2018	4.85	12,070	4.85	4.89	4.85	11,430	0	0.1
07/09/2018	4.85	15,710	4.82	4.85	4.85	0	0	0
06/09/2018	4.82	3,910	4.78	4.82	4.75	3,910	0	0.0
05/09/2018	4.78	6,440	4.82	4.82	4.78	2,600	0	0.0
04/09/2018	4.82	230	4.85	4.85	4.75	10	200	-0.0
31/08/2018	4.85	11,230	4.80	4.85	4.70	5,750	1,000	0.0
30/08/2018	4.80	25,010	4.80	4.80	4.70	24,010	1,000	0.2
29/08/2018	4.80	24,850	4.78	4.85	4.75	23,850	1,030	0.2
28/08/2018	4.78	30,260	4.82	4.85	4.78	11,460	0	0.1
27/08/2018	4.82	21,820	4.78	4.85	4.78	2,020	2,010	0
24/08/2018	4.78	3,600	4.78	4.78	4.78	0	0	0
23/08/2018	4.78	1,250	4.80	4.80	4.78	0	0	0
22/08/2018	4.80	20	4.80	4.80	4.80	0	0	0
21/08/2018	4.80	60	4.80	4.85	4.80	30	0	0.0
20/08/2018	4.80	7,300	4.82	4.82	4.78	0	0	0
17/08/2018	4.82	16,760	4.78	4.85	4.75	14,780	0	0.1
16/08/2018	4.78	27,610	4.75	4.85	4.75	26,830	0	0.3
15/08/2018	4.75	99,340	4.82	4.82	4.75	94,760	0	0.9
14/08/2018	4.82	13,000	4.80	4.85	4.78	12,510	0	0.1
13/08/2018	4.80	18,720	4.82	4.82	4.80	7,200	0	0.1
10/08/2018	4.82	2,200	4.82	4.89	4.82	1,720	0	0.0
09/08/2018	4.82	18,320	4.80	4.85	4.75	2,540	0	0.0
08/08/2018	4.80	30,520	4.85	4.92	4.75	3,010	30,000	-0.3
07/08/2018	4.85	123,830	4.85	4.97	4.75	119,700	120,010	-0.0
06/08/2018	4.85	175,770	4.75	4.89	4.75	169,000	60,500	1.1
03/08/2018	4.75	199,550	4.75	4.85	4.75	190,020	20,820	1.7
02/08/2018	4.75	155,350	4.80	4.85	4.66	150,040	30	1.5
01/08/2018	4.80	76,460	4.78	4.80	4.75	75,110	0	0.8
31/07/2018	4.78	161,740	4.75	4.82	4.75	74,260	410	0.7
30/07/2018	4.75	74,530	4.85	4.85	4.75	3,540	0	0.0
27/07/2018	4.85	7,960	4.85	4.85	4.51	4,440	500	0.0
26/07/2018	4.85	351,710	4.56	4.87	4.26	110,890	14,360	0.9
25/07/2018	4.56	104,790	4.58	4.61	4.37	81,470	0	0.8
24/07/2018	4.58	6,640	4.51	4.58	4.51	6,340	0	0.1
23/07/2018	4.51	7,700	4.46	4.51	4.39	10	700	-0.0
20/07/2018	4.46	60	4.37	4.47	4.41	50	0	0.0
19/07/2018	4.37	3,060	4.37	4.51	4.37	510	0	0.0
18/07/2018	4.37	1,020	4.49	4.49	4.37	120	10	0.0
17/07/2018	4.49	2,040	4.46	4.51	4.28	30	0	0.0
16/07/2018	4.46	0	4.46	4.46	4.46	0	0	0
13/07/2018	4.46	260	4.48	4.48	4.37	210	200	0
12/07/2018	4.48	1,140	4.49	4.49	4.37	30	0	0.0
11/07/2018	4.49	6,690	4.50	4.50	4.32	5,440	0	0.0
10/07/2018	4.50	17,920	4.51	4.51	4.37	12,110	10	0.1
09/07/2018	4.51	25,060	4.47	4.55	4.37	20	0	0.0
06/07/2018	4.47	8,020	4.51	4.51	4.20	2,630	0	0.0
05/07/2018	4.51	5,760	4.51	4.51	4.28	510	0	0.0
04/07/2018	4.51	1,100	4.47	4.55	4.37	990	0	0.0
03/07/2018	4.47	1,940	4.47	4.47	4.42	610	880	-0.0
02/07/2018	4.47	3,200	4.55	4.55	4.47	3,200	0	0.0
29/06/2018	4.55	6,350	4.40	4.56	4.47	1,860	0	0.0
28/06/2018	4.40	23,520	4.42	4.42	4.28	4,610	5,790	-0.0
27/06/2018	4.42	5,220	4.42	4.42	4.42	0	5,220	-0.0
26/06/2018	4.42	100	4.46	4.46	4.42	0	0	0

Page:
<<
18
19
20
>>

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

CTCP Điện lực Khánh Hòa (khp)

THỐNG KÊ GIAO DỊCH