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)
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
01/08/2022
7.86
 75,200 7.76 7.94 7.78 9,200 200 0.1
29/07/2022
7.76
 48,700 7.76 8.01 7.70 0 600 -0.0
28/07/2022
7.76
 38,500 7.54 7.86 7.56 4,200 600 0.0
27/07/2022
7.54
 89,600 7.68 7.70 7.54 4,600 1,400 0.0
26/07/2022
7.68
 50,200 7.79 7.97 7.68 19,800 3,600 0.2
25/07/2022
7.79
 74,600 7.98 8.10 7.43 14,200 1,700 0.1
22/07/2022
7.98
 89,700 7.98 8.10 7.96 6,300 200 0.5
21/07/2022
7.98
 51,000 8.02 8.10 7.86 10,700 100 0.1
20/07/2022
8.02
 99,700 7.89 8.10 7.92 5,300 2,800 0.0
19/07/2022
7.89
 110,900 7.79 7.94 7.78 1,100 0 0.0
18/07/2022
7.79
 61,800 7.74 8.01 7.64 1,000 1,100 -0.0
15/07/2022
7.74
 132,000 7.76 7.94 7.74 1,100 400 0.0
14/07/2022
7.76
 62,800 7.76 7.77 7.69 2,100 500 0.0
13/07/2022
7.76
 51,100 7.72 7.89 7.70 0 800 -0.0
12/07/2022
7.72
 57,200 7.59 8.01 7.58 4,600 1,900 0.0
11/07/2022
7.59
 97,400 7.70 7.70 7.54 0 3,100 -0.0
08/07/2022
7.70
 153,800 7.63 8.02 7.58 19,400 2,500 -0.0
07/07/2022
7.63
 58,800 7.67 7.94 7.62 0 6,300 -0.1
06/07/2022
7.67
 103,000 7.99 8.22 7.62 1,900 18,800 -0.2
05/07/2022
7.99
 190,800 8.34 8.34 7.98 37,600 35,600 0.0
04/07/2022
8.34
 59,400 8.26 8.42 8.10 8,000 10,000 -0.0
01/07/2022
8.26
 124,100 8.42 8.42 7.86 2,300 12,400 -0.1
30/06/2022
8.42
 118,400 8.50 8.62 8.42 1,500 2,200 -0.0
29/06/2022
8.50
 69,700 8.46 8.58 8.38 3,900 4,900 -0.0
28/06/2022
8.46
 222,400 8.34 8.58 8.34 17,000 0 0.2
27/06/2022
8.34
 116,400 8.30 8.66 8.10 26,100 100 0.3
24/06/2022
8.30
 126,700 8.50 8.74 7.91 7,600 0 0.1
23/06/2022
8.50
 88,800 8.22 8.50 8.02 6,300 200 0.1
22/06/2022
8.22
 603,800 8.66 8.66 8.06 22,400 14,900 0.1
21/06/2022
8.66
 192,100 9.30 9.30 8.66 3,900 7,200 -0.0
20/06/2022
9.30
 219,700 9.99 10.03 9.30 800 3,000 -0.0
17/06/2022
9.99
 210,900 9.99 10.43 9.34 1,100 4,800 -0.0
16/06/2022
9.99
 286,200 9.95 10.59 9.34 2,900 3,500 -0.0
15/06/2022
9.95
 383,300 10.67 10.99 9.95 800 19,300 -0.2
14/06/2022
10.67
 240,600 10.59 11.07 10.35 4,000 28,700 -0.3
13/06/2022
10.59
 719,900 10.35 11.07 9.79 1,600 69,800 -0.9
10/06/2022
10.35
 416,800 9.71 10.35 9.75 2,300 0 0.0
09/06/2022
9.71
 210,400 9.54 9.71 9.38 47,700 0 0.6
08/06/2022
9.54
 262,600 9.46 9.54 9.38 8,400 2,400 0.1
07/06/2022
9.46
 143,100 9.50 9.50 9.14 300 4,500 -0.0
06/06/2022
9.50
 153,300 9.46 9.58 9.30 1,100 6,500 -0.1
03/06/2022
9.46
 125,900 9.46 9.58 9.30 800 2,800 -0.0
02/06/2022
9.46
 123,200 9.54 9.58 9.38 300 2,800 -0.0
01/06/2022
9.54
 140,800 9.38 9.54 9.30 500 2,900 -0.0
31/05/2022
9.38
 114,700 9.34 9.50 9.30 1,200 2,700 -0.0
30/05/2022
9.34
 133,400 9.18 9.38 9.02 5,800 0 0.1
27/05/2022
9.18
 185,100 8.98 9.22 8.78 7,600 0 0.1
26/05/2022
8.98
 267,400 9.06 9.14 8.78 2,500 1,700 0.0
25/05/2022
9.06
 207,400 8.82 9.14 8.82 3,300 2,100 0.0
24/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
24/05/2022
8.82
 94,300 8.81 9.14 8.74 1,000 2,200 -0.0
23/05/2022
8.80
 185,700 8.72 9.08 8.57 1,500 100 0.0
20/05/2022
8.72
 88,400 8.76 8.84 8.69 4,000 500 0.0
19/05/2022
8.76
 124,500 8.80 8.80 8.41 3,500 700 0.0
18/05/2022
8.80
 131,100 8.37 8.92 8.65 0 2,200 -0.0
17/05/2022
8.37
 91,100 7.83 8.37 7.83 10,700 0 0.1
16/05/2022
7.83
 173,700 7.65 8.18 7.68 12,500 1,800 0.1
13/05/2022
7.65
 283,700 8.22 8.37 7.65 3,400 3,400 -0.0
12/05/2022
8.22
 167,600 8.61 8.76 8.14 300 10,200 -0.1
11/05/2022
8.61
 191,400 8.49 8.92 8.33 19,400 2,500 0.2
10/05/2022
8.49
 347,800 8.72 8.80 8.14 11,900 0 0.1
09/05/2022
8.72
 446,800 9.35 9.35 8.72 400 2,100 -0.0
06/05/2022
9.35
 161,800 9.74 9.78 9.27 300 8,900 -0.1
05/05/2022
9.74
 129,500 9.86 10.17 9.62 30,200 10,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |