CTCP Điện lực Khánh Hòa (khp)

9.60
-0.01
(-0.10%)
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
(2026-08-12) 		-0.25 -2.54% 126,300 0 0
9.59
9.89
9.60
2 tháng
(2026-07-13) 		-0.20 -2% 296,400 -1,700 0
9.22
9.89
9.60
3 tháng
(2026-06-15) 		0.29 3.11% 698,000 -2,700 0
9.22
9.89
9.60
6 tháng
(2026-03-16) 		-0.73 -7.02% 1,630,000 -5,548 0
9.18
10.34
9.60
12 tháng
(2025-09-16) 		-2.11 -18% 6,009,100 -17,248 -0.1
9.18
12.37
9.60
24 tháng
(2024-09-23) 		1.33 16.01% 62,718,900 -49,220 -0.5
8.13
13.61
9.60
36 tháng
(2023-09-27) 		2.01 26.43% 85,657,000 -342,021 -3.3
7.02
13.61
9.60
60 tháng
(2021-10-07) 		4.17 76.50% 238,001,400 -1,786,757 -27.0
4.69
17.75
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
11.67
 7,200 11.63 11.72 11.63 0 0 0
17/11/2025
11.67
 6,600 11.63 11.72 11.63 0 0 0
14/11/2025
11.72
 3,700 11.81 11.81 11.63 0 0 0
13/11/2025
11.81
 9,900 11.86 11.86 11.67 0 0 0
12/11/2025
11.90
 13,600 11.54 11.90 11.54 0 0 0
11/11/2025
11.95
 3,200 11.86 11.95 11.81 0 0 0
10/11/2025
11.90
 12,600 12.00 12.00 11.63 0 300 -0.0
07/11/2025
11.81
 33,600 11.77 11.90 11.72 0 0 0
06/11/2025
11.81
 81,200 11.77 11.86 11.67 0 0 0
05/11/2025
11.81
 49,400 11.72 11.81 11.72 0 0 0
04/11/2025
11.81
 54,000 11.67 11.86 11.67 0 0 0
03/11/2025
11.81
 215,200 11.72 12.37 11.63 0 0 0
31/10/2025
11.81
 5,500 11.72 11.81 11.63 0 0 0
30/10/2025
11.86
 61,100 11.81 11.95 11.58 0 0 0
29/10/2025
11.86
 40,500 11.77 11.86 11.58 0 0 0
28/10/2025
11.81
 35,800 11.90 11.90 11.63 0 0 0
27/10/2025
11.90
 5,700 11.95 11.95 11.72 0 0 0
24/10/2025
11.95
 60,700 11.95 12.00 11.63 0 0 0
23/10/2025
11.95
 149,400 11.54 12.00 11.54 0 0 0
22/10/2025
11.54
 181,000 11.35 11.67 11.35 0 0 0
21/10/2025
11.67
 179,300 11.54 11.90 10.89 0 2,000 -0.0
20/10/2025
11.67
 197,300 11.90 12.00 11.63 0 0 0
17/10/2025
11.90
 394,500 11.81 12.09 11.77 0 0 0
16/10/2025
11.30
 18,600 11.54 11.63 11.30 0 0 0
15/10/2025
11.54
 9,200 11.54 11.54 11.49 0 0 0
14/10/2025
11.54
 20,300 11.49 11.77 11.44 0 0 0
13/10/2025
11.63
 45,400 11.35 11.72 11.35 0 0 0
10/10/2025
11.67
 37,700 11.54 11.72 11.54 0 8,200 -0.1
09/10/2025
11.63
 23,500 11.63 11.67 11.54 0 0 0
08/10/2025
11.63
 88,700 11.58 11.86 11.35 0 0 0
07/10/2025
11.90
 66,600 12.27 12.64 11.54 0 0 0
06/10/2025
12.27
 27,100 12.73 12.73 12.18 0 0 0
03/10/2025
12.37
 217,300 11.63 12.41 11.58 0 0 0
02/10/2025
11.63
 21,500 11.72 11.72 11.58 0 0 0
01/10/2025
11.58
 24,000 11.63 11.63 11.26 0 0 0
30/09/2025
11.63
 121,300 11.54 11.63 11.26 0 0 0
29/09/2025
11.54
 57,200 11.54 11.58 11.54 0 0 0
26/09/2025
11.54
 26,600 11.63 11.72 11.54 0 0 0
25/09/2025
11.63
 24,900 11.54 11.63 11.54 0 0 0
24/09/2025
11.63
 38,200 11.58 11.63 11.54 0 0 0
23/09/2025
11.63
 27,400 11.72 11.72 11.54 0 0 0
22/09/2025
11.58
 58,500 11.63 11.63 11.44 0 0 0
19/09/2025
11.63
 57,200 11.44 11.72 11.44 0 0 0
18/09/2025
11.54
 56,500 11.44 11.63 11.44 0 0 0
17/09/2025
11.63
 76,400 11.40 11.72 11.40 0 0 0
16/09/2025
11.72
 45,200 11.72 11.72 11.58 0 0 0
15/09/2025
11.72
 36,000 11.54 11.72 11.54 0 0 0
12/09/2025
11.54
 48,100 11.54 11.63 11.44 0 0 0
11/09/2025
11.72
 61,500 11.67 11.81 11.58 0 0 0
10/09/2025
11.72
 48,500 11.54 11.72 11.54 0 0 0
09/09/2025
11.63
 98,100 11.49 11.63 11.49 0 0 0
08/09/2025
11.63
 103,700 11.63 11.72 11.58 0 0 0
05/09/2025
11.63
 88,800 11.58 11.67 11.54 0 0 0
04/09/2025
11.67
 73,100 11.54 11.67 11.54 0 0 0
03/09/2025
11.63
 22,100 11.58 11.63 11.44 0 0 0
29/08/2025
11.58
 61,200 11.26 11.58 11.26 0 0 0
28/08/2025
11.63
 26,000 11.63 11.86 11.54 0 0 0
27/08/2025
11.63
 31,800 11.63 11.95 11.54 0 700 -0.0
26/08/2025
11.63
 169,400 11.35 12.00 11.35 0 0 0
25/08/2025
11.35
 34,000 11.40 11.40 11.26 0 0 0
22/08/2025
11.35
 127,400 11.35 11.58 11.30 0 0 0
21/08/2025
11.35
 49,600 11.30 11.35 11.21 0 0 0
20/08/2025
11.44
 43,100 11.40 11.44 10.84 0 0 0
19/08/2025
11.44
 18,100 11.72 11.72 11.35 0 0 0
18/08/2025
11.44
 30,700 11.30 11.54 11.30 0 0 0
15/08/2025
11.44
 69,200 11.54 11.63 11.44 0 0 0
14/08/2025
11.44
 123,500 11.35 11.54 11.35 0 100 -0.0
13/08/2025
11.40
 73,400 11.44 11.54 10.75 0 0 0
12/08/2025
11.44
 50,800 11.40 11.49 11.35 0 0 0
11/08/2025
11.44
 103,300 11.54 11.54 11.35 0 0 0
08/08/2025
11.54
 96,700 11.54 11.54 11.54 0 0 0
07/08/2025
11.54
 25,900 11.44 11.54 11.44 0 0 0
06/08/2025
11.44
 42,700 11.44 11.54 11.40 0 0 0
05/08/2025
11.44
 105,100 11.54 11.67 11.12 0 0 0
04/08/2025
11.54
 18,500 11.81 11.81 11.35 0 0 0
01/08/2025
11.35
 85,100 11.26 11.54 11.17 0 0 0
31/07/2025
11.26
 9,500 11.35 11.35 11.17 0 0 0
30/07/2025
11.21
 97,500 11.17 11.35 11.17 0 0 0
29/07/2025
11.17
 118,100 11.54 11.63 11.17 0 0 0
28/07/2025
11.54
 26,500 11.54 11.72 11.54 0 0 0
25/07/2025
11.54
 78,600 11.44 11.63 11.44 0 0 0
24/07/2025
11.44
 57,200 11.44 11.49 11.44 0 0 0
23/07/2025
11.49
 42,600 11.63 11.63 11.44 0 7,000 -0.1
22/07/2025
11.63
 129,300 11.30 11.63 10.98 0 0 0
21/07/2025
11.30
 63,100 12.27 12.27 11.30 0 0 0
18/07/2025
11.81
 29,900 12.13 12.27 11.54 0 0 0
17/07/2025
12.00
 244,600 11.30 12.04 11.26 0 0 0
16/07/2025
11.26
 31,300 11.21 11.35 11.21 0 0 0
15/07/2025
11.26
 38,700 11.21 11.26 11.17 0 0 0
14/07/2025
11.21
 48,800 11.26 11.26 11.21 0 0 0
11/07/2025
11.26
 38,600 11.17 11.26 11.07 0 0 0
10/07/2025
11.21
 22,000 11.26 11.26 11.17 0 0 0
09/07/2025
11.26
 16,900 11.21 11.26 11.17 0 0 0
08/07/2025
11.21
 18,000 11.30 11.30 11.07 0 0 0
07/07/2025
11.26
 46,800 10.98 11.26 10.98 0 0 0
04/07/2025
11.21
 22,100 11.03 11.21 11.03 0 0 0
03/07/2025
11.17
 46,400 11.12 11.26 11.12 0 0 0
02/07/2025
11.21
 16,600 11.17 11.21 11.17 0 0 0
01/07/2025
11.17
 95,000 10.89 11.21 10.89 0 0 0
30/06/2025
11.21
 10,700 11.12 11.26 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |