CTCP Điện lực Khánh Hòa (khp)

11.25
0.15
(1.35%)
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
(2026-02-11) 		-0.75 -6.33% 449,500 -100 -0.0
10.50
11.85
11.25
2 tháng
(2026-01-12) 		-1 -8.26% 848,800 -400 -0.0
10.50
12.25
11.25
3 tháng
(2025-12-15) 		-1.40 -11.20% 999,500 -1,200 -0.0
10.50
12.60
11.25
6 tháng
(2025-09-15) 		-1.60 -12.60% 4,404,900 -11,700 -0.1
10.50
13.40
11.25
12 tháng
(2025-03-18) 		0.19 1.70% 21,119,400 -31,208 -0.4
8.81
13.40
11.25
24 tháng
(2024-03-25) 		2.47 28.61% 76,461,900 -58,672 -0.7
8.31
14.74
11.25
36 tháng
(2023-03-29) 		4.15 59.75% 104,416,800 -464,226 -4.5
6.95
14.74
11.25
60 tháng
(2021-04-08) 		5.64 103.13% 253,423,500 -5,339,609 -52.0
4.68
19.23
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.73
 37,700 8.76 8.76 8.70 0 0 0
11/07/2023
8.76
 82,200 8.75 8.77 8.73 0 2,400 -0.0
10/07/2023
8.75
 113,800 8.68 8.82 8.60 0 0 0
07/07/2023
8.68
 39,900 8.68 8.73 8.61 0 0 0
06/07/2023
8.68
 56,400 8.65 8.75 8.62 0 0 0
05/07/2023
8.65
 94,500 8.69 8.73 8.64 0 0 0
04/07/2023
8.69
 113,300 8.72 8.77 8.68 0 300 -0.0
03/07/2023
8.72
 70,300 8.72 8.86 8.64 0 0 0
30/06/2023
8.72
 57,000 8.74 8.74 8.60 0 0 0
29/06/2023
8.74
 34,100 8.90 8.90 8.74 0 0 0
28/06/2023
8.90
 55,800 8.90 8.95 8.77 0 0 0
27/06/2023
8.90
 149,500 8.77 8.90 8.77 0 0 0
26/06/2023
8.77
 188,900 8.90 8.90 8.72 0 0 0
23/06/2023
8.90
 224,700 8.99 8.99 8.77 0 50,000 -0.5
22/06/2023
8.99
 91,500 9.04 9.08 8.95 0 300 -0.0
21/06/2023
9.04
 504,200 8.77 9.08 8.76 0 20,000 -0.2
20/06/2023
8.77
 74,500 8.76 8.77 8.69 0 0 0
19/06/2023
8.76
 32,000 8.82 8.86 8.68 0 0 0
16/06/2023
8.82
 144,500 8.82 8.86 8.71 0 0 0
15/06/2023
8.82
 84,000 8.82 8.82 8.68 0 0 0
14/06/2023
8.82
 287,200 8.82 8.95 8.75 0 0 0
13/06/2023
8.82
 215,500 8.95 8.95 8.82 0 0 0
12/06/2023
8.95
 147,600 8.99 8.99 8.82 0 0 0
09/06/2023
8.99
 157,500 9.08 9.08 8.90 0 0 0
08/06/2023
9.08
 486,300 8.99 9.34 8.90 0 0 0
07/06/2023
8.99
 322,200 8.95 9.30 8.90 0 0 0
06/06/2023
8.95
 198,700 8.90 9.12 8.86 0 0 0
05/06/2023
8.90
 142,500 8.99 9.21 8.90 0 0 0
02/06/2023
8.99
 299,100 9.17 9.39 8.90 0 0 0
01/06/2023
9.17
 409,100 9.21 9.74 8.99 0 0 0
31/05/2023
9.21
 790,900 8.61 9.21 8.77 0 0 0
30/05/2023
8.61
 588,900 8.05 8.61 8.05 0 0 0
29/05/2023
8.05
 70,800 7.98 8.07 7.99 0 0 0
26/05/2023
7.98
 52,600 7.98 8.06 7.98 0 0 0
25/05/2023
7.98
 75,100 8.03 8.11 7.98 0 0 0
24/05/2023
8.03
 56,900 8.07 8.10 8.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |