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)
03/02/2025
10.78
 181,700 10.78 10.78 10.78 0 0 0
24/01/2025
11.57
 137,000 11.57 11.57 11.40 0 0 0
23/01/2025
11.57
 114,100 11.31 11.84 11.31 0 0 0
22/01/2025
11.31
 190,000 11.35 11.62 11.22 0 0 0
21/01/2025
11.35
 630,300 11.75 11.75 11.18 0 0 0
20/01/2025
11.75
 837,100 12.63 12.77 11.75 0 0 0
17/01/2025
12.63
 422,600 12.24 12.63 12.10 0 0 0
16/01/2025
12.19
 298,400 12.24 12.24 12.02 0 0 0
15/01/2025
12.10
 464,200 11.66 12.19 11.62 0 0 0
14/01/2025
11.62
 180,300 11.57 11.75 11.57 0 0 0
13/01/2025
11.66
 351,000 11.88 11.88 11.27 0 0 0
10/01/2025
11.18
 320,100 11.13 11.40 11.09 0 0 0
09/01/2025
11.18
 291,100 11.40 11.40 11.18 0 0 0
08/01/2025
11.40
 128,800 11.09 11.40 11.04 0 0 0
07/01/2025
11.09
 288,100 11.18 11.40 11.09 0 0 0
06/01/2025
11.18
 439,200 11.18 11.57 10.96 0 0 0
03/01/2025
11.18
 519,100 11.71 11.71 11.18 0 17 -0.0
02/01/2025
11.71
 401,000 11.80 12.28 11.35 0 0 0
31/12/2024
11.80
 1,592,700 12.55 12.55 11.80 0 0 0
30/12/2024
12.68
 880,800 13.43 13.83 12.68 0 0 0
27/12/2024
13.61
 637,200 13.78 13.96 13.43 0 0 0
26/12/2024
13.43
 1,176,100 12.63 13.43 12.37 0 0 0
25/12/2024
12.59
 897,400 12.41 12.72 12.33 0 0 0
24/12/2024
12.24
 1,145,200 12.19 12.81 12.10 0 1,300 -0.0
23/12/2024
12.19
 482,100 12.28 12.59 11.97 0 2,200 -0.0
20/12/2024
12.15
 1,596,500 11.44 12.19 11.35 0 1,329 -0.0
19/12/2024
11.40
 194,800 11.22 11.44 11.18 0 65 -0.0
18/12/2024
11.35
 335,400 11.49 11.49 11.18 0 0 0
17/12/2024
11.40
 282,100 11.71 11.71 11.35 0 200 -0.0
16/12/2024
11.62
 372,400 11.80 11.84 11.49 0 0 0
13/12/2024
11.75
 140,600 11.75 11.84 11.71 0 0 0
12/12/2024
11.80
 228,200 11.80 11.97 11.66 0 0 0
11/12/2024
11.80
 475,900 11.84 11.88 11.57 0 0 0
10/12/2024
11.80
 640,400 12.15 12.15 11.75 0 915 -0.0
09/12/2024
12.10
 443,700 11.93 12.10 11.80 0 11 -0.0
06/12/2024
11.75
 727,000 11.75 12.33 11.53 0 0 0
05/12/2024
11.62
 354,500 11.53 11.75 11.53 0 300 -0.0
04/12/2024
11.53
 597,300 11.31 11.93 11.31 0 0 0
03/12/2024
11.40
 317,000 11.27 11.49 11.18 0 0 0
02/12/2024
11.22
 255,800 11.49 11.66 11.22 0 0 0
29/11/2024
11.31
 319,100 11.49 11.80 11.31 0 0 0
28/11/2024
11.49
 310,700 11.00 11.49 10.87 0 0 0
27/11/2024
10.96
 422,300 11.35 11.44 10.87 0 0 0
26/11/2024
11.40
 254,000 11.53 11.75 11.35 0 0 0
25/11/2024
11.35
 835,300 10.74 11.35 10.74 0 0 0
22/11/2024
10.65
 104,700 10.65 10.74 10.51 0 2,700 -0.0
21/11/2024
10.65
 60,800 10.82 10.82 10.56 0 0 0
20/11/2024
10.65
 217,300 10.87 10.87 10.51 0 0 0
19/11/2024
10.78
 221,100 10.60 10.96 10.51 0 0 0
18/11/2024
10.51
 260,600 10.60 10.87 10.51 0 0 0
15/11/2024
10.82
 385,700 11.27 11.35 10.78 0 0 0
14/11/2024
11.18
 133,900 11.09 11.22 11.04 0 0 0
13/11/2024
11.09
 486,300 11.49 11.57 10.96 0 0 0
12/11/2024
11.53
 443,800 12.15 12.15 11.40 0 0 0
11/11/2024
11.88
 301,700 11.66 12.02 11.53 0 0 0
08/11/2024
11.57
 394,300 11.71 11.93 11.49 0 0 0
07/11/2024
11.66
 226,700 11.75 12.02 11.66 0 0 0
06/11/2024
11.75
 337,500 11.97 12.19 11.57 0 0 0
05/11/2024
11.97
 222,500 12.37 12.55 11.88 0 0 0
04/11/2024
12.28
 554,300 11.66 12.41 11.40 0 0 0
01/11/2024
11.71
 521,300 10.96 11.71 10.82 0 0 0
31/10/2024
10.96
 220,300 11.22 11.27 10.87 0 2,000 -0.0
30/10/2024
11.22
 498,300 10.51 11.27 10.25 0 0 0
29/10/2024
10.56
 344,900 11.09 11.09 10.38 0 100 -0.0
28/10/2024
10.87
 627,000 10.43 10.96 10.38 0 0 0
25/10/2024
10.25
 753,900 10.20 10.25 9.72 0 0 0
24/10/2024
9.59
 454,300 9.14 9.59 9.10 0 0 0
23/10/2024
8.97
 199,000 8.97 8.97 8.75 0 0 0
22/10/2024
8.92
 270,000 9.01 9.19 8.84 0 0 0
21/10/2024
8.97
 480,400 8.54 9.06 8.54 0 0 0
18/10/2024
8.53
 24,700 8.59 8.59 8.45 0 0 0
17/10/2024
8.54
 20,100 8.40 8.57 8.38 0 0 0
16/10/2024
8.39
 34,200 8.42 8.51 8.39 0 0 0
15/10/2024
8.42
 41,800 8.51 8.51 8.40 0 0 0
14/10/2024
8.56
 94,900 8.60 8.65 8.50 0 0 0
11/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03)
11/10/2024
8.61
 44,300 8.41 8.65 8.41 0 0 0
10/10/2024
8.40
 97,700 8.62 8.66 8.36 0 0 0
09/10/2024
8.61
 97,300 8.62 8.66 8.50 0 0 0
08/10/2024
8.62
 125,800 8.66 8.66 8.57 0 0 0
07/10/2024
8.66
 152,900 8.52 8.66 8.52 0 0 0
04/10/2024
8.52
 7,400 8.53 8.53 8.45 0 0 0
03/10/2024
8.53
 66,700 8.53 8.56 8.45 0 0 0
02/10/2024
8.47
 9,300 8.57 8.57 8.43 0 0 0
01/10/2024
8.53
 129,400 8.40 8.59 8.38 0 300 -0.0
30/09/2024
8.38
 16,000 8.34 8.40 8.34 0 0 0
27/09/2024
8.36
 40,900 8.34 8.37 8.33 0 0 0
26/09/2024
8.33
 25,200 8.33 8.36 8.30 0 0 0
25/09/2024
8.33
 34,500 8.23 8.34 8.23 0 0 0
24/09/2024
8.34
 6,400 8.28 8.35 8.24 0 0 0
23/09/2024
8.28
 4,700 8.36 8.36 8.28 0 0 0
20/09/2024
8.36
 1,800 8.36 8.36 8.35 0 0 0
19/09/2024
8.34
 10,200 8.35 8.40 8.26 0 0 0
18/09/2024
8.34
 20,800 8.35 8.35 8.28 0 0 0
17/09/2024
8.32
 17,800 8.30 8.32 8.28 0 0 0
16/09/2024
8.30
 24,300 8.21 8.35 8.21 0 0 0
13/09/2024
8.24
 25,100 8.31 8.31 8.23 0 0 0
12/09/2024
8.31
 17,900 8.28 8.31 8.28 0 0 0
11/09/2024
8.28
 31,100 8.21 8.35 8.21 0 0 0
10/09/2024
8.28
 23,100 8.25 8.29 8.22 0 0 0
09/09/2024
8.29
 19,900 8.21 8.38 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |