CTCP Điện lực Khánh Hòa (khp)

10.05
0
(0%)
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
(2026-05-13) 		-0.30 -2.90% 278,900 -2,248 0
9.95
10.35
10.05
2 tháng
(2026-04-13) 		-0.50 -4.74% 544,200 -2,848 0
9.95
10.55
10.05
3 tháng
(2026-03-16) 		-1.15 -10.27% 917,100 -2,848 0
9.95
11.20
10.05
6 tháng
(2025-12-15) 		-2.45 -19.60% 1,926,800 -4,048 -0.0
9.95
12.60
10.05
12 tháng
(2025-06-17) 		-2.40 -19.28% 9,496,500 -22,348 -0.2
9.95
13.40
10.05
24 tháng
(2024-06-24) 		-0.37 -3.51% 68,411,800 -51,920 -0.6
8.81
14.74
10.05
36 tháng
(2023-06-28) 		1.15 12.88% 95,076,400 -356,821 -3.5
7.61
14.74
10.05
60 tháng
(2021-07-08) 		5.19 106.84% 245,994,900 -3,225,557 -36.8
4.68
19.23
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
9.04
 10,200 9.05 9.10 8.95 0 0 0
18/09/2024
9.03
 20,800 9.05 9.05 8.97 0 0 0
17/09/2024
9.01
 17,800 9.00 9.01 8.98 0 0 0
16/09/2024
9.00
 24,300 8.90 9.05 8.90 0 0 0
13/09/2024
8.93
 25,100 9.00 9.00 8.92 0 0 0
12/09/2024
9.00
 17,900 8.97 9.00 8.97 0 0 0
11/09/2024
8.97
 31,100 8.90 9.05 8.90 0 0 0
10/09/2024
8.97
 23,100 8.94 8.99 8.91 0 0 0
09/09/2024
8.99
 19,900 8.90 9.08 8.90 0 0 0
06/09/2024
8.96
 174,600 9.18 9.19 8.89 0 0 0
05/09/2024
9.00
 80,100 8.97 9.12 8.97 0 0 0
04/09/2024
9.05
 66,300 9.11 9.15 9.00 0 0 0
30/08/2024
9.17
 49,600 9.09 9.19 9.08 0 0 0
29/08/2024
9.11
 44,500 9.33 9.33 9.08 0 0 0
28/08/2024
9.15
 53,900 9.24 9.24 9.11 0 0 0
27/08/2024
9.25
 35,900 9.25 9.25 9.14 0 0 0
26/08/2024
9.25
 15,200 9.25 9.27 9.22 0 0 0
23/08/2024
9.25
 23,200 9.25 9.29 9.22 0 0 0
22/08/2024
9.31
 116,500 9.28 9.43 9.28 0 0 0
21/08/2024
9.26
 32,300 9.30 9.32 9.26 0 0 0
20/08/2024
9.30
 170,600 9.15 9.32 9.15 0 0 0
19/08/2024
9.19
 20,200 9.16 9.20 9.15 0 0 0
16/08/2024
9.20
 69,900 9.07 9.20 9.06 0 0 0
15/08/2024
9.14
 74,200 9.14 9.15 9.12 0 0 0
14/08/2024
9.14
 87,500 9.11 9.15 8.98 0 0 0
13/08/2024
9.12
 21,400 9.08 9.14 9.06 0 0 0
12/08/2024
9.08
 10,900 9.15 9.20 9.06 0 0 0
09/08/2024
9.15
 56,200 9.15 9.20 9.10 0 0 0
08/08/2024
9.08
 72,200 9.02 9.15 9.02 0 0 0
07/08/2024
9.08
 10,200 9.08 9.08 9.06 0 0 0
06/08/2024
9.08
 38,700 8.97 9.10 8.97 0 0 0
05/08/2024
9.06
 10,200 9.08 9.15 9.02 0 0 0
02/08/2024
9.20
 41,000 9.15 9.20 9.00 0 0 0
01/08/2024
9.20
 75,200 9.25 9.25 9.08 0 0 0
31/07/2024
9.26
 31,200 9.24 9.43 9.24 0 0 0
30/07/2024
9.29
 78,300 9.24 9.34 9.23 0 0 0
29/07/2024
9.22
 10,400 9.20 9.24 9.15 0 0 0
26/07/2024
9.14
 63,100 9.19 9.20 8.56 0 0 0
25/07/2024
9.19
 5,800 9.08 9.20 9.08 0 0 0
24/07/2024
9.22
 40,700 9.07 9.24 9.02 0 0 0
23/07/2024
9.25
 175,500 9.28 9.32 9.06 0 0 0
22/07/2024
9.28
 200,000 9.39 9.39 9.21 0 0 0
19/07/2024
9.39
 77,200 9.39 9.43 9.34 0 0 0
18/07/2024
9.39
 47,700 9.43 9.43 9.34 0 0 0
17/07/2024
9.39
 162,300 9.48 9.53 9.30 0 0 0
16/07/2024
9.48
 55,800 9.39 9.53 9.39 0 0 0
15/07/2024
9.39
 62,900 9.48 9.53 9.34 0 0 0
12/07/2024
9.43
 93,200 9.53 9.57 9.34 0 500 -0.0
11/07/2024
9.43
 141,900 9.39 9.53 9.34 0 0 0
10/07/2024
9.53
 61,900 9.48 9.57 9.39 0 0 0
09/07/2024
9.53
 60,800 9.48 9.53 9.34 0 0 0
08/07/2024
9.34
 268,600 9.53 9.53 9.34 0 4,600 -0.0
05/07/2024
9.53
 165,600 9.62 9.67 9.34 0 0 0
04/07/2024
9.53
 243,200 9.43 9.67 9.43 0 0 0
03/07/2024
9.53
 269,600 9.32 9.53 9.32 0 0 0
02/07/2024
9.33
 84,200 9.28 9.39 9.28 0 0 0
01/07/2024
9.28
 76,300 9.25 9.34 9.25 0 0 0
28/06/2024
9.32
 350,800 9.53 9.53 9.28 0 0 0
27/06/2024
9.53
 349,900 9.62 9.71 9.34 0 0 0
26/06/2024
9.67
 671,300 10.23 10.37 9.67 0 0 0
25/06/2024
10.37
 116,300 10.37 10.46 10.09 0 0 0
24/06/2024
10.42
 798,800 9.76 10.42 9.76 0 300 -0.0
21/06/2024
9.76
 353,800 9.85 10.04 9.76 0 0 0
20/06/2024
9.99
 252,000 10.23 10.23 9.85 0 0 0
19/06/2024
10.18
 308,200 9.95 10.37 9.85 0 0 0
18/06/2024
9.85
 481,700 9.48 9.99 9.48 0 0 0
17/06/2024
9.48
 123,300 9.30 9.53 9.30 0 0 0
14/06/2024
9.29
 98,600 9.29 9.43 9.28 0 0 0
13/06/2024
9.30
 86,800 9.33 9.34 9.26 0 0 0
12/06/2024
9.28
 93,500 9.28 9.30 9.23 0 0 0
11/06/2024
9.28
 220,900 9.34 9.34 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |