CTCP Điện lực Khánh Hòa (khp)

10.40
0.05
(0.48%)
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
(2026-03-30) 		-0.35 -3.27% 500,100 -200 0
10.25
10.75
10.40
2 tháng
(2026-03-02) 		-1.25 -10.78% 890,600 -200 0
10.25
11.60
10.40
3 tháng
(2026-01-29) 		-1.55 -13.03% 1,126,500 -500 -0.0
10.25
12.10
10.40
6 tháng
(2025-10-31) 		-2.45 -19.14% 2,462,900 -1,700 -0.0
10.25
12.95
10.40
12 tháng
(2025-05-05) 		0.87 9.19% 17,704,500 -27,100 -0.3
9.48
13.40
10.40
24 tháng
(2024-05-09) 		1.75 20.31% 74,746,400 -52,272 -0.6
8.60
14.74
10.40
36 tháng
(2023-05-15) 		2.45 31.08% 101,462,700 -425,373 -4.2
7.61
14.74
10.40
60 tháng
(2021-05-25) 		5.38 108.26% 248,724,000 -4,112,409 -42.8
4.68
19.23
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |