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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
6.48
 36,600 6.50 6.62 6.48 0 0 0.0
16/02/2023
6.50
 42,400 6.46 6.50 6.26 200 0 0.0
15/02/2023
6.46
 14,200 6.34 6.52 6.37 0 0 0.0
14/02/2023
6.34
 41,700 6.36 6.42 6.28 0 0 0.0
13/02/2023
6.36
 82,900 6.66 6.66 6.36 700 0 0.0
10/02/2023
6.66
 46,100 6.79 6.90 6.58 0 0 0.0
09/02/2023
6.79
 72,600 6.90 6.90 6.74 3,000 0 0.0
08/02/2023
6.90
 45,800 6.98 6.98 6.82 0 0 -0.3
07/02/2023
6.98
 194,300 6.74 7.06 6.82 0 30,000 -0.3
06/02/2023
6.74
 147,200 6.62 6.90 6.42 0 0 0.0
03/02/2023
6.62
 35,800 6.58 6.78 6.59 0 0 0.0
02/02/2023
6.58
 76,300 6.86 6.86 6.56 0 0 0.0
01/02/2023
6.86
 100,400 6.87 7.01 6.82 100 0 0.0
31/01/2023
6.87
 93,400 6.82 6.98 6.75 0 2,000 -0.0
30/01/2023
6.82
 146,600 6.93 7.09 6.82 3,000 0 0.0
27/01/2023
6.93
 209,600 6.66 7.06 6.82 0 2,000 -0.0
19/01/2023
6.66
 115,800 6.50 6.66 6.50 0 0 -0.0
18/01/2023
6.50
 198,800 6.34 6.50 6.34 0 0 -0.0
17/01/2023
6.34
 72,500 6.30 6.46 6.30 0 0 -0.0
16/01/2023
6.30
 30,000 6.26 6.34 6.26 0 0 -0.0
13/01/2023
6.26
 47,100 6.24 6.42 6.18 0 0 -0.0
12/01/2023
6.24
 26,600 6.15 6.24 6.15 0 0 -0.0
11/01/2023
6.15
 63,500 6.15 6.23 6.13 0 46 -0.0
10/01/2023
6.15
 155,200 6.21 6.21 6.14 0 0 0.0
09/01/2023
6.21
 43,200 6.26 6.26 6.02 0 0 0.0
06/01/2023
6.26
 57,900 6.34 6.34 6.19 0 0 0.0
05/01/2023
6.34
 49,200 6.26 6.34 6.02 0 0 0.0
04/01/2023
6.26
 44,600 6.21 6.42 6.22 0 0 0.0
03/01/2023
6.21
 49,900 6.09 6.22 5.81 0 0 0.0
30/12/2022
6.09
 42,100 6.10 6.18 6.02 100 0 0.0
29/12/2022
6.10
 86,300 6.10 6.18 6.06 0 0 0.0
28/12/2022
6.10
 36,900 6.06 6.34 6.02 0 0 0.0
27/12/2022
6.06
 76,100 6.18 6.18 5.98 0 0 0.0
26/12/2022
6.18
 60,700 6.18 6.34 5.98 1,500 0 0.0
23/12/2022
6.18
 236,400 6.01 6.34 6.00 0 0 -0
22/12/2022
6.01
 38,100 5.86 6.23 5.77 0 0 -0
21/12/2022
5.86
 49,500 6.26 6.33 5.82 0 0 -0
20/12/2022
6.26
 41,000 6.45 6.46 6.14 0 0 -0
19/12/2022
6.45
 79,400 6.42 6.57 6.32 0 0 -0
16/12/2022
6.42
 139,900 6.33 6.50 6.10 0 5 -0
15/12/2022
6.33
 11,800 6.26 6.42 6.22 0 0 -0.0
14/12/2022
6.26
 40,600 6.26 6.42 6.10 0 0 -0.0
13/12/2022
6.26
 14,800 6.10 6.26 6.02 0 0 -0.0
12/12/2022
6.10
 20,200 6.26 6.34 6.03 0 2,300 -0.0
09/12/2022
6.26
 32,400 6.06 6.29 6.05 0 0 0.2
08/12/2022
6.06
 50,500 6.02 6.42 5.94 0 0 0.2
07/12/2022
6.02
 43,800 6.30 6.34 5.93 0 0 0.2
06/12/2022
6.30
 114,300 6.74 6.77 6.30 30,000 0 0.2
05/12/2022
6.74
 164,000 6.55 7.01 6.51 0 4 -0.0
02/12/2022
6.55
 91,300 6.54 6.82 6.22 0 0 -0.0
01/12/2022
6.54
 118,100 6.42 6.62 5.98 0 0 -0.0
30/11/2022
6.42
 74,800 6.38 6.74 6.38 0 0 -0.0
29/11/2022
6.38
 332,100 5.96 6.38 5.96 0 1,000 -0.0
28/11/2022
5.96
 440,300 5.57 5.96 5.65 0 800 -0.0
25/11/2022
5.57
 59,500 5.45 5.61 5.24 0 0 -0.2
24/11/2022
5.45
 55,900 5.49 5.54 5.37 0 0 -0.2
23/11/2022
5.49
 73,200 5.65 5.69 5.49 0 0 -0.2
22/11/2022
5.65
 230,100 5.65 5.82 5.53 0 0 -0.2
21/11/2022
5.65
 85,000 5.61 5.77 5.61 0 0 -0.2
18/11/2022
5.61
 137,400 5.74 5.74 5.53 0 26,300 -0.2
17/11/2022
5.74
 99,700 5.43 5.77 5.61 14,000 0 0.1
16/11/2022
5.43
 225,900 5.08 5.43 4.72 2,000 0 0.0
15/11/2022
5.08
 88,300 5.45 5.45 5.08 0 100 -0.0
14/11/2022
5.45
 166,500 5.81 5.81 5.41 0 0 -0.1
11/11/2022
5.81
 97,500 5.82 5.86 5.62 0 10,000 -0.1
10/11/2022
5.82
 191,400 6.26 6.30 5.82 0 0 -0.2
09/11/2022
6.26
 174,100 6.30 6.42 6.18 0 25,000 -0.2
08/11/2022
6.30
 89,800 6.42 6.42 5.98 0 23,900 -0.2
07/11/2022
6.42
 58,200 6.50 6.54 6.10 0 11,400 -0.1
04/11/2022
6.50
 74,300 6.68 6.68 6.42 0 0 -0.1
03/11/2022
6.68
 33,100 6.74 6.81 6.63 0 0 -0.1
02/11/2022
6.74
 88,700 6.79 6.82 6.74 0 6,500 -0.1
01/11/2022
6.79
 90,300 6.79 6.83 6.74 0 0 -0.0
31/10/2022
6.79
 89,000 6.90 6.94 6.78 0 0 -0.0
28/10/2022
6.90
 133,200 6.90 6.98 6.86 0 0 -0.0
27/10/2022
6.90
 125,100 6.69 6.94 6.74 0 0 0
26/10/2022
6.69
 94,800 6.70 6.78 6.50 0 0 0
25/10/2022
6.70
 153,300 6.67 6.90 6.20 0 0 0
24/10/2022
6.67
 89,200 7.14 7.22 6.66 0 0 0
21/10/2022
7.14
 115,800 7.35 7.61 7.14 0 0 0
20/10/2022
7.35
 49,200 7.58 7.58 7.26 0 0 0
19/10/2022
7.58
 72,900 7.44 7.58 7.26 0 0 0
18/10/2022
7.44
 59,800 7.33 7.47 7.33 0 0 -0.3
17/10/2022
7.33
 78,300 7.29 7.38 7.15 0 0 -0.3
14/10/2022
7.29
 52,600 7.12 7.36 7.07 0 0 -0.3
13/10/2022
7.12
 78,800 7.11 7.21 6.83 0 0 -0.3
12/10/2022
7.11
 87,400 7.03 7.21 6.56 100 30,000 -0.3
11/10/2022
7.03
 69,300 7.30 7.54 7.03 0 20,000 -0.2
10/10/2022
7.30
 121,800 7.40 7.40 7.22 0 20,400 -0.2
07/10/2022
7.40
 158,500 7.61 7.61 7.08 0 0 0.0
06/10/2022
7.61
 112,300 7.74 7.82 7.24 300 0 0.0
05/10/2022
7.74
 84,000 7.23 7.74 7.38 0 0 -0.1
04/10/2022
7.23
 153,000 7.40 7.47 7.22 0 6,500 -0.1
03/10/2022
7.40
 75,200 7.40 7.64 7.40 0 0 -0.0
30/09/2022
7.40
 119,400 7.62 7.70 7.32 0 0 -0.0
29/09/2022
7.62
 170,000 7.78 7.80 7.62 0 900 -0.0
28/09/2022
7.78
 46,600 7.94 7.98 7.78 0 0 0.6
27/09/2022
7.94
 89,700 7.93 8.06 7.74 0 0 0.6
26/09/2022
7.93
 236,600 8.22 8.22 7.78 60,200 0 0.6
23/09/2022
8.22
 190,400 8.22 8.26 8.06 38,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |