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)
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
13/11/2024
12.02
 486,300 12.45 12.54 11.87 0 0 0
12/11/2024
12.49
 443,800 13.16 13.16 12.35 0 0 0
11/11/2024
12.88
 301,700 12.64 13.02 12.49 0 0 0
08/11/2024
12.54
 394,300 12.69 12.93 12.45 0 0 0
07/11/2024
12.64
 226,700 12.73 13.02 12.64 0 0 0
06/11/2024
12.73
 337,500 12.97 13.21 12.54 0 0 0
05/11/2024
12.97
 222,500 13.40 13.60 12.88 0 0 0
04/11/2024
13.31
 554,300 12.64 13.45 12.35 0 0 0
01/11/2024
12.69
 521,300 11.87 12.69 11.73 0 0 0
31/10/2024
11.87
 220,300 12.16 12.21 11.78 0 2,000 -0.0
30/10/2024
12.16
 498,300 11.39 12.21 11.11 0 0 0
29/10/2024
11.44
 344,900 12.02 12.02 11.25 0 100 -0.0
28/10/2024
11.78
 627,000 11.30 11.87 11.25 0 0 0
25/10/2024
11.11
 753,900 11.06 11.11 10.53 0 0 0
24/10/2024
10.39
 454,300 9.91 10.39 9.86 0 0 0
23/10/2024
9.72
 199,000 9.72 9.72 9.48 0 0 0
22/10/2024
9.67
 270,000 9.77 9.96 9.57 0 0 0
21/10/2024
9.72
 480,400 9.25 9.81 9.25 0 0 0
18/10/2024
9.24
 24,700 9.31 9.31 9.15 0 0 0
17/10/2024
9.26
 20,100 9.11 9.29 9.09 0 0 0
16/10/2024
9.10
 34,200 9.12 9.22 9.10 0 0 0
15/10/2024
9.12
 41,800 9.22 9.22 9.11 0 0 0
14/10/2024
9.28
 94,900 9.32 9.37 9.21 0 0 0
11/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03)
11/10/2024
9.33
 44,300 9.11 9.37 9.11 0 0 0
10/10/2024
9.11
 97,700 9.34 9.39 9.06 0 0 0
09/10/2024
9.33
 97,300 9.34 9.39 9.21 0 0 0
08/10/2024
9.34
 125,800 9.39 9.39 9.28 0 0 0
07/10/2024
9.39
 152,900 9.23 9.39 9.23 0 0 0
04/10/2024
9.23
 7,400 9.24 9.24 9.15 0 0 0
03/10/2024
9.24
 66,700 9.24 9.28 9.15 0 0 0
02/10/2024
9.18
 9,300 9.28 9.28 9.14 0 0 0
01/10/2024
9.25
 129,400 9.11 9.30 9.08 0 300 -0.0
30/09/2024
9.08
 16,000 9.04 9.11 9.04 0 0 0
27/09/2024
9.06
 40,900 9.04 9.07 9.02 0 0 0
26/09/2024
9.02
 25,200 9.02 9.06 9.00 0 0 0
25/09/2024
9.02
 34,500 8.92 9.03 8.92 0 0 0
24/09/2024
9.03
 6,400 8.98 9.05 8.93 0 0 0
23/09/2024
8.98
 4,700 9.06 9.06 8.97 0 0 0
20/09/2024
9.06
 1,800 9.06 9.06 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |