CTCP Điện lực Khánh Hòa (khp)

12.15
0.15
(1.25%)
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) 		-0.40 -3.23% 381,400 -900 -0.0
12
12.50
12.15
2 tháng
(2025-11-28) 		-0.50 -4% 681,600 -900 -0.0
12
12.80
12.15
3 tháng
(2025-10-29) 		-0.85 -6.61% 1,429,900 -1,200 -0.0
12
12.95
12.15
6 tháng
(2025-07-31) 		-0.20 -1.64% 5,797,800 -12,200 -0.2
12
13.40
12.15
12 tháng
(2025-02-03) 		0.32 2.73% 28,811,000 -31,935 -0.4
8.81
13.40
12.15
24 tháng
(2024-02-07) 		3.63 43.40% 78,282,300 -109,873 -1.2
8.31
14.74
12.15
36 tháng
(2023-02-13) 		5.64 88.67% 105,834,700 -457,924 -4.3
6.34
14.74
12.15
60 tháng
(2021-02-22) 		6.79 130.51% 258,023,400 -6,255,709 -58.7
4.68
19.23
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
9.48
 140,700 9.57 9.57 9.29 0 0 0
10/04/2025
9.42
 244,100 9.42 9.42 9.38 0 7 -0.0
09/04/2025
8.81
 239,900 8.35 8.87 8.35 0 0 0
08/04/2025
8.81
 601,600 9.38 9.57 8.81 0 0 0
04/04/2025
9.45
 302,800 9.06 9.47 9.06 0 0 0
03/04/2025
9.72
 404,600 10.05 10.24 9.72 0 4,300 -0.0
02/04/2025
10.44
 108,200 10.48 10.53 10.39 0 0 0
01/04/2025
10.44
 81,300 10.39 10.44 10.34 0 0 0
31/03/2025
10.34
 92,400 10.39 10.44 10.34 0 0 0
28/03/2025
10.44
 74,200 10.48 10.48 10.39 0 0 0
27/03/2025
10.48
 69,200 10.48 10.58 10.44 0 0 0
26/03/2025
10.44
 46,800 10.48 10.48 10.39 0 0 0
25/03/2025
10.48
 61,800 10.48 10.53 10.44 0 0 0
24/03/2025
10.53
 48,900 10.48 10.53 10.44 0 0 0
21/03/2025
10.48
 69,200 10.72 10.72 10.48 0 0 0
20/03/2025
10.72
 118,400 10.77 10.77 10.53 0 0 0
19/03/2025
10.87
 37,400 10.91 10.91 10.72 0 0 0
18/03/2025
10.91
 351,500 10.44 11.06 10.44 0 0 0
17/03/2025
10.39
 131,700 10.44 10.44 10.34 0 0 0
14/03/2025
10.44
 55,400 10.44 10.44 10.34 0 0 0
13/03/2025
10.48
 73,900 10.48 10.48 10.39 0 0 0
12/03/2025
10.48
 72,000 10.48 10.53 10.39 0 0 0
11/03/2025
10.53
 108,300 10.29 10.53 10.29 0 0 0
10/03/2025
10.48
 108,800 10.48 10.53 10.39 0 25 -0.0
07/03/2025
10.53
 62,400 10.53 10.53 10.39 0 0 0
06/03/2025
10.48
 241,000 10.48 10.53 10.29 0 0 0
05/03/2025
10.48
 129,900 10.58 10.68 10.48 0 0 0
04/03/2025
10.63
 96,400 10.63 10.68 10.58 0 0 0
03/03/2025
10.68
 88,100 10.58 10.72 10.58 0 0 0
28/02/2025
10.63
 152,100 10.58 10.68 10.58 0 0 0
27/02/2025
10.58
 254,400 10.77 10.77 10.53 0 0 0
26/02/2025
10.72
 117,300 10.82 10.91 10.72 0 0 0
25/02/2025
10.82
 129,200 10.77 10.87 10.72 0 0 0
24/02/2025
10.77
 205,200 10.77 10.82 10.68 0 0 0
21/02/2025
10.82
 180,700 10.77 10.82 10.68 0 0 0
20/02/2025
10.72
 274,400 10.91 10.91 10.72 0 0 0
19/02/2025
10.91
 436,900 10.91 11.01 10.72 0 202 -0.0
18/02/2025
10.87
 153,600 10.72 10.91 10.63 0 0 0
17/02/2025
10.68
 340,800 10.91 10.91 10.68 0 0 0
14/02/2025
10.91
 326,600 10.91 11.15 10.91 0 800 -0.0
13/02/2025
10.91
 161,500 10.87 10.91 10.82 0 0 0
12/02/2025
10.91
 135,200 10.77 10.96 10.72 0 0 0
11/02/2025
10.82
 178,600 10.77 10.96 10.68 0 0 0
10/02/2025
10.77
 317,800 10.96 10.96 10.72 0 0 0
07/02/2025
10.96
 349,200 11.01 11.01 10.87 0 0 0
06/02/2025
11.01
 502,700 11.06 11.25 10.87 0 0 0
05/02/2025
11.20
 192,800 10.87 11.35 10.87 0 0 0
04/02/2025
10.87
 2,479,000 10.87 11.35 10.87 0 0 0
03/02/2025
11.68
 181,700 11.68 11.68 11.68 0 0 0
24/01/2025
12.54
 137,000 12.54 12.54 12.35 0 0 0
23/01/2025
12.54
 114,100 12.26 12.83 12.26 0 0 0
22/01/2025
12.26
 190,000 12.30 12.59 12.16 0 0 0
21/01/2025
12.30
 630,300 12.73 12.73 12.11 0 0 0
20/01/2025
12.73
 837,100 13.69 13.84 12.73 0 0 0
17/01/2025
13.69
 422,600 13.26 13.69 13.12 0 0 0
16/01/2025
13.21
 298,400 13.26 13.26 13.02 0 0 0
15/01/2025
13.12
 464,200 12.64 13.21 12.59 0 0 0
14/01/2025
12.59
 180,300 12.54 12.73 12.54 0 0 0
13/01/2025
12.64
 351,000 12.88 12.88 12.21 0 0 0
10/01/2025
12.11
 320,100 12.06 12.35 12.02 0 0 0
09/01/2025
12.11
 291,100 12.35 12.35 12.11 0 0 0
08/01/2025
12.35
 128,800 12.02 12.35 11.97 0 0 0
07/01/2025
12.02
 288,100 12.11 12.35 12.02 0 0 0
06/01/2025
12.11
 439,200 12.11 12.54 11.87 0 0 0
03/01/2025
12.11
 519,100 12.69 12.69 12.11 0 17 -0.0
02/01/2025
12.69
 401,000 12.78 13.31 12.30 0 0 0
31/12/2024
12.78
 1,592,700 13.60 13.60 12.78 0 0 0
30/12/2024
13.74
 880,800 14.55 14.98 13.74 0 0 0
27/12/2024
14.74
 637,200 14.94 15.13 14.55 0 0 0
26/12/2024
14.55
 1,176,100 13.69 14.55 13.40 0 0 0
25/12/2024
13.64
 897,400 13.45 13.79 13.36 0 0 0
24/12/2024
13.26
 1,145,200 13.21 13.88 13.12 0 1,300 -0.0
23/12/2024
13.21
 482,100 13.31 13.64 12.97 0 2,200 -0.0
20/12/2024
13.16
 1,596,500 12.40 13.21 12.30 0 1,329 -0.0
19/12/2024
12.35
 194,800 12.16 12.40 12.11 0 65 -0.0
18/12/2024
12.30
 335,400 12.45 12.45 12.11 0 0 0
17/12/2024
12.35
 282,100 12.69 12.69 12.30 0 200 -0.0
16/12/2024
12.59
 372,400 12.78 12.83 12.45 0 0 0
13/12/2024
12.73
 140,600 12.73 12.83 12.69 0 0 0
12/12/2024
12.78
 228,200 12.78 12.97 12.64 0 0 0
11/12/2024
12.78
 475,900 12.83 12.88 12.54 0 0 0
10/12/2024
12.78
 640,400 13.16 13.16 12.73 0 915 -0.0
09/12/2024
13.12
 443,700 12.93 13.12 12.78 0 11 -0.0
06/12/2024
12.73
 727,000 12.73 13.36 12.49 0 0 0
05/12/2024
12.59
 354,500 12.49 12.73 12.49 0 300 -0.0
04/12/2024
12.49
 597,300 12.26 12.93 12.26 0 0 0
03/12/2024
12.35
 317,000 12.21 12.45 12.11 0 0 0
02/12/2024
12.16
 255,800 12.45 12.64 12.16 0 0 0
29/11/2024
12.26
 319,100 12.45 12.78 12.26 0 0 0
28/11/2024
12.45
 310,700 11.92 12.45 11.78 0 0 0
27/11/2024
11.87
 422,300 12.30 12.40 11.78 0 0 0
26/11/2024
12.35
 254,000 12.49 12.73 12.30 0 0 0
25/11/2024
12.30
 835,300 11.63 12.30 11.63 0 0 0
22/11/2024
11.54
 104,700 11.54 11.63 11.39 0 2,700 -0.0
21/11/2024
11.54
 60,800 11.73 11.73 11.44 0 0 0
20/11/2024
11.54
 217,300 11.78 11.78 11.39 0 0 0
19/11/2024
11.68
 221,100 11.49 11.87 11.39 0 0 0
18/11/2024
11.39
 260,600 11.49 11.78 11.39 0 0 0
15/11/2024
11.73
 385,700 12.21 12.30 11.68 0 0 0
14/11/2024
12.11
 133,900 12.02 12.16 11.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |