CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-04) 		-0.25 -1.95% 451,200 -300 -0.0
12.35
12.95
12.80
2 tháng
(2025-10-06) 		-0.75 -5.64% 2,314,300 -10,500 -0.1
12.25
13.30
12.80
3 tháng
(2025-09-05) 		-0.05 -0.40% 3,651,200 -10,500 -0.1
12.25
13.40
12.80
6 tháng
(2025-06-09) 		0.10 0.80% 8,562,300 -18,300 -0.2
12.10
13.40
12.80
12 tháng
(2024-12-09) 		-0.57 -4.32% 45,688,500 -37,072 -0.5
8.81
14.74
12.80
24 tháng
(2023-12-15) 		4.50 55.85% 79,781,300 -334,673 -3.3
8.01
14.74
12.80
36 tháng
(2022-12-20) 		6.29 100.60% 107,967,800 -483,370 -4.7
5.86
14.74
12.80
60 tháng
(2020-12-30) 		7.54 150.67% 264,582,770 -6,515,719 -60.5
4.68
19.23
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.04
 21,100 8.04 8.07 7.89 0 0 0
30/11/2023
8.04
 26,400 8.04 8.07 8.03 0 0 0
29/11/2023
8.04
 20,700 8.04 8.07 7.95 0 0 0
28/11/2023
8.04
 16,600 8.06 8.06 7.90 0 0 0
27/11/2023
8.06
 4,100 8.11 8.11 7.98 0 0 0
24/11/2023
8.11
 17,100 8.10 8.11 7.89 0 0 0
23/11/2023
8.10
 47,900 8.10 8.25 8.03 0 0 0
22/11/2023
8.10
 16,000 8.11 8.11 7.94 0 0 0
21/11/2023
8.11
 41,900 8.11 8.11 8.03 0 0 0
20/11/2023
8.11
 25,400 8.20 8.20 7.75 0 0 0
17/11/2023
8.20
 28,100 8.19 8.25 8.04 0 0 0
16/11/2023
8.19
 97,400 8.06 8.20 7.98 0 0 0
15/11/2023
8.06
 46,500 8.19 8.25 8.04 0 0 0
14/11/2023
8.19
 85,000 8.07 8.38 7.90 0 0 0
13/11/2023
8.07
 90,500 8.25 8.41 7.89 0 0 0
10/11/2023
8.25
 90,400 8.15 8.44 7.92 0 0 0
09/11/2023
8.15
 124,600 7.71 8.25 7.71 0 0 0
08/11/2023
7.71
 72,700 7.67 7.71 7.63 0 0 0
07/11/2023
7.67
 101,200 7.65 7.76 7.65 0 0 0
06/11/2023
7.65
 30,700 7.63 7.67 7.60 0 0 0
03/11/2023
7.63
 42,700 7.68 7.68 7.59 0 0 0
02/11/2023
7.68
 152,400 7.61 7.68 7.54 0 0 0
01/11/2023
7.61
 7,800 7.61 7.70 7.40 0 0 0
31/10/2023
7.61
 9,500 7.68 7.68 7.37 0 0 0
30/10/2023
7.68
 28,000 7.63 7.69 7.59 0 0 0
27/10/2023
7.63
 18,200 7.63 8.07 7.54 0 0 0
26/10/2023
7.63
 58,100 7.72 7.72 7.19 0 0 0
25/10/2023
7.72
 34,400 7.75 7.81 7.63 0 0 0
24/10/2023
7.75
 89,300 7.70 7.80 7.61 0 400 -0.0
23/10/2023
7.70
 71,900 7.89 7.89 7.63 0 0 0
20/10/2023
7.89
 81,700 7.84 7.89 7.39 0 0 0
19/10/2023
7.84
 309,200 8.25 8.25 7.68 0 0 0
18/10/2023
8.25
 81,000 8.35 8.37 8.25 0 0 0
17/10/2023
8.35
 45,100 8.33 8.44 8.35 0 0 0
16/10/2023
8.33
 75,600 8.35 8.42 8.33 0 0 0
13/10/2023
8.35
 28,000 8.44 8.44 8.29 0 0 0
12/10/2023
8.44
 31,000 8.44 8.46 8.41 0 0 0
11/10/2023
8.44
 72,600 8.44 8.46 8.33 0 0 0
10/10/2023
8.44
 55,300 8.38 8.46 8.38 0 100 -0.0
09/10/2023
8.38
 62,500 8.28 8.41 8.25 0 0 0
06/10/2023
8.28
 15,600 8.27 8.28 8.17 0 0 0
05/10/2023
8.27
 1,400 8.28 8.29 8.16 0 0 0
04/10/2023
8.28
 20,400 8.25 8.28 8.16 0 0 0
03/10/2023
8.25
 19,900 8.38 8.38 8.15 0 0 0
02/10/2023
8.38
 50,200 8.32 8.39 8.25 0 0 0
29/09/2023
8.32
 23,900 8.29 8.33 8.25 0 0 0
28/09/2023
8.29
 15,800 8.24 8.33 8.07 0 100 -0.0
27/09/2023
8.24
 91,000 8.21 8.33 8.11 0 0 0
26/09/2023
8.21
 110,100 8.27 8.33 8.21 0 0 0
25/09/2023
8.27
 71,100 8.47 8.54 8.25 0 0 0
22/09/2023
8.47
 153,200 8.64 8.64 8.42 0 500 -0.0
21/09/2023
8.64
 143,700 8.72 8.73 8.64 0 0 0
20/09/2023
8.72
 140,600 8.72 8.75 8.68 0 0 0
19/09/2023
8.72
 151,100 8.63 8.72 8.62 0 0 0
18/09/2023
8.63
 255,100 8.64 8.76 8.63 0 0 0
15/09/2023
8.64
 288,800 8.64 8.73 8.64 0 0 0
14/09/2023
8.64
 35,500 8.69 8.77 8.61 0 0 0
13/09/2023
8.69
 138,200 8.77 8.77 8.64 0 0 0
12/09/2023
8.77
 91,500 8.69 8.77 8.60 0 0 0
11/09/2023
8.69
 86,200 8.82 8.86 8.42 0 0 0
08/09/2023
8.82
 142,600 8.69 8.86 8.68 0 0 0
07/09/2023
8.69
 42,900 8.68 8.73 8.67 0 0 0
06/09/2023
8.68
 58,400 8.66 8.73 8.60 0 0 0
05/09/2023
8.66
 123,300 8.55 8.73 8.55 0 0 0
31/08/2023
8.55
 40,700 8.54 8.56 8.53 0 0 0
30/08/2023
8.54
 19,000 8.54 8.55 8.51 0 0 0
29/08/2023
8.54
 66,300 8.52 8.55 8.47 0 0 0
28/08/2023
8.52
 50,400 8.51 8.55 8.46 0 0 0
25/08/2023
8.51
 47,800 8.50 8.51 8.42 0 0 0
24/08/2023
8.50
 31,900 8.42 8.51 8.33 0 0 0
23/08/2023
8.42
 76,100 8.27 8.42 8.29 0 0 0
22/08/2023
8.27
 63,900 8.40 8.42 8.07 0 0 0
21/08/2023
8.40
 64,500 8.34 8.42 8.25 0 12,100 -0.1
18/08/2023
8.34
 205,400 8.86 8.86 8.33 0 0 0
17/08/2023
8.86
 127,700 8.95 8.99 8.86 0 0 0
16/08/2023
8.95
 272,400 8.95 9.04 8.90 0 0 0
15/08/2023
8.95
 157,200 9.04 9.04 8.90 0 0 0
14/08/2023
9.04
 181,400 9.04 9.12 8.95 0 0 0
11/08/2023
9.04
 158,600 9.08 9.12 8.86 0 0 0
10/08/2023
9.08
 254,800 9.08 9.17 9.04 0 0 0
09/08/2023
9.08
 170,100 9.04 9.12 9.04 0 0 0
08/08/2023
9.04
 532,500 9.12 9.21 9.04 0 0 0
07/08/2023
9.12
 194,700 9.17 9.17 9.04 0 900 -0.0
04/08/2023
9.17
 163,500 9.12 9.17 8.90 0 100 -0.0
03/08/2023
9.12
 339,900 9.17 9.21 8.82 0 0 0
02/08/2023
9.17
 181,000 9.17 9.30 9.12 0 0 0
01/08/2023
9.17
 258,400 9.12 9.30 9.12 0 0 0
31/07/2023
9.12
 221,700 9.21 9.30 9.08 0 0 0
28/07/2023
9.21
 481,800 9.08 9.34 8.99 0 0 0
27/07/2023
9.08
 262,300 9.04 9.25 8.99 0 0 0
26/07/2023
9.04
 210,900 8.95 9.17 8.95 0 0 0
25/07/2023
8.95
 425,100 9.34 9.34 8.86 0 0 0
24/07/2023
9.34
 202,800 9.34 9.56 9.17 0 0 0
21/07/2023
9.34
 1,336,700 8.76 9.34 9.21 0 200 -0.0
20/07/2023
8.76
 10,700 8.76 8.77 8.69 0 0 0
19/07/2023
8.76
 80,200 8.77 8.77 8.73 0 0 0
18/07/2023
8.77
 45,600 8.82 8.82 8.74 0 0 0
17/07/2023
8.82
 101,800 8.77 8.86 8.77 0 500 -0.0
14/07/2023
8.77
 68,000 8.82 8.82 8.74 0 0 0
13/07/2023
8.82
 239,200 8.73 8.86 8.73 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |