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)
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
22/09/2022
8.22
 195,500 8.10 8.22 7.98 8,000 0 0.1
21/09/2022
8.10
 221,700 8.02 8.10 7.88 0 0 -0.1
20/09/2022
8.02
 326,400 8.02 8.18 7.88 0 6,100 -0.1
19/09/2022
8.02
 222,700 8.46 8.50 8.02 500 6,300 -0.1
16/09/2022
8.46
 324,900 8.86 9.10 8.46 0 16,479 -0.2
15/09/2022
8.86
 263,500 8.74 9.06 8.66 0 9,400 -0.1
14/09/2022
8.74
 232,100 8.98 8.98 8.54 20 7,000 -0.0
13/09/2022
8.98
 500,100 8.74 8.98 8.54 0 5,600 -0.0
12/09/2022
8.74
 221,200 8.86 9.38 8.74 0 4,971 -0.1
09/09/2022
8.86
 846,600 8.30 8.86 8.22 0 6,700 -0.1
08/09/2022
8.30
 150,800 8.30 8.30 8.18 0 3,700 -0.0
07/09/2022
8.30
 293,500 8.18 8.46 8.14 0 3,300 -0.0
06/09/2022
8.18
 198,200 8.34 8.42 8.02 0 3,400 -0.0
05/09/2022
8.34
 298,400 8.30 8.50 8.18 0 69,900 -0.7
31/08/2022
8.30
 236,200 8.06 8.30 8.00 0 2,500 -0.0
30/08/2022
8.06
 112,100 7.89 8.10 7.88 0 2,400 -0.0
29/08/2022
7.89
 127,100 8.01 8.01 7.75 6,500 2,400 0.0
26/08/2022
8.01
 155,800 8.02 8.18 8.00 10,000 2,000 0.1
25/08/2022
8.02
 157,000 8.00 8.10 7.94 0 2,100 -0.0
24/08/2022
8.00
 118,500 8.00 8.10 7.94 0 1,800 -0.0
23/08/2022
8.00
 79,800 7.89 8.00 7.75 0 2,200 -0.0
22/08/2022
7.89
 87,000 7.99 8.02 7.88 8,400 3,000 0.1
19/08/2022
7.99
 45,600 8.02 8.10 7.98 400 2,200 -0.0
18/08/2022
8.02
 98,100 8.10 8.10 7.95 0 2,300 -0.0
17/08/2022
8.10
 75,100 8.10 8.26 8.02 0 2,500 -0.0
16/08/2022
8.10
 78,800 8.10 8.14 8.06 0 2,400 -0.0
15/08/2022
8.10
 192,200 8.26 8.26 8.10 500 2,200 -0.0
12/08/2022
8.26
 108,200 8.38 8.38 8.14 0 7,800 -0.1
11/08/2022
8.38
 109,200 8.54 8.54 8.38 0 22,300 -0.2
10/08/2022
8.54
 269,400 8.22 8.58 8.18 8,200 17,300 -0.1
09/08/2022
8.22
 190,800 8.18 8.26 8.10 13,600 18,000 -0.0
08/08/2022
8.18
 84,300 8.02 8.18 8.02 14,800 200 0.1
05/08/2022
8.02
 36,700 8.10 8.10 8.00 0 1,300 -0.0
04/08/2022
8.10
 100,700 8.14 8.26 8.02 7,700 0 0.1
03/08/2022
8.14
 91,400 7.93 8.26 7.93 1,200 0 0.0
02/08/2022
7.93
 152,700 7.86 7.93 7.78 32,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |