CTCP Điện lực Khánh Hòa (khp)

12.15
0.15
(1.25%)
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
(2025-12-29) 		-0.40 -3.23% 381,400 -900 -0.0
12
12.50
12.15
2 tháng
(2025-11-28) 		-0.50 -4% 681,600 -900 -0.0
12
12.80
12.15
3 tháng
(2025-10-29) 		-0.85 -6.61% 1,429,900 -1,200 -0.0
12
12.95
12.15
6 tháng
(2025-07-31) 		-0.20 -1.64% 5,797,800 -12,200 -0.2
12
13.40
12.15
12 tháng
(2025-02-03) 		0.32 2.73% 28,811,000 -31,935 -0.4
8.81
13.40
12.15
24 tháng
(2024-02-07) 		3.63 43.40% 78,282,300 -109,873 -1.2
8.31
14.74
12.15
36 tháng
(2023-02-13) 		5.64 88.67% 105,834,700 -457,924 -4.3
6.34
14.74
12.15
60 tháng
(2021-02-22) 		6.79 130.51% 258,023,400 -6,255,709 -58.7
4.68
19.23
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
12.15
 7,100 11.60 12.15 11.60 0 0 0
26/01/2026
12
 6,300 12.10 12.20 12 0 0 0
23/01/2026
12
 28,300 12.10 12.15 11.85 0 0 0
22/01/2026
12.10
 41,700 12.20 12.20 12.10 0 0 0
21/01/2026
12.20
 130,500 11.40 12.30 11.40 0 0 0
20/01/2026
12.25
 6,900 12.15 12.30 12.15 0 0 0
19/01/2026
12.15
 7,000 12.25 12.30 12.15 0 0 0
16/01/2026
12.20
 5,300 12.20 12.40 12.20 0 0 0
15/01/2026
12.20
 22,800 12.20 12.40 12.20 0 100 -0.0
14/01/2026
12.20
 12,700 12.50 12.50 12.20 0 0 0
13/01/2026
12.25
 2,900 12.45 12.50 12.25 0 0 0
12/01/2026
12.10
 38,400 12.40 12.50 12.10 0 0 0
09/01/2026
12.40
 10,200 12.50 12.50 12.15 0 0 0
08/01/2026
12.50
 20,600 12.50 12.60 12.50 0 0 0
07/01/2026
12.30
 5,000 12.30 12.30 12.30 0 0 0
06/01/2026
12.20
 1,800 12.20 12.30 12.15 0 800 -0.0
05/01/2026
12.30
 15,700 12.30 12.45 12.30 0 0 0
31/12/2025
12.30
 11,800 12.30 12.30 12 0 0 0
30/12/2025
12.35
 2,900 12.40 12.40 12.35 0 0 0
29/12/2025
12.40
 10,600 12.35 12.40 12.30 0 0 0
26/12/2025
12.25
 1,300 12.25 12.25 12.25 0 0 0
25/12/2025
12.40
 1,600 12.35 12.50 12.30 0 0 0
24/12/2025
12.35
 2,200 12.35 12.35 12.35 0 0 0
23/12/2025
12.40
 3,100 12.45 12.45 12.30 0 0 0
22/12/2025
12.45
 15,400 12.25 12.45 12 0 0 0
19/12/2025
12.50
 5,300 12.50 12.50 12.35 0 0 0
18/12/2025
12.50
 23,400 12.55 12.60 12.30 0 0 0
17/12/2025
12.40
 1,900 12.10 12.55 12.10 0 0 0
16/12/2025
12.60
 13,800 11.90 12.65 11.90 0 0 0
15/12/2025
12.50
 4,100 12.60 12.60 12.30 0 0 0
12/12/2025
12.35
 124,600 12.55 12.75 12.35 0 0 0
11/12/2025
12.55
 6,400 12.65 12.65 12.55 0 0 0
10/12/2025
12.65
 1,800 12.40 12.65 12.40 0 0 0
09/12/2025
12.65
 9,300 12.45 12.65 12.40 0 0 0
08/12/2025
12.65
 7,000 12.40 12.65 12.30 0 0 0
05/12/2025
12.65
 12,100 12.55 12.65 12.55 0 0 0
04/12/2025
12.80
 41,700 12.55 13 12.50 0 0 0
03/12/2025
12.55
 8,500 12.65 12.65 12.55 0 0 0
02/12/2025
12.65
 3,900 12.80 12.80 12.40 0 0 0
01/12/2025
12.35
 6,500 12.50 12.80 12.35 0 0 0
28/11/2025
12.50
 6,300 12.50 12.70 12.50 0 0 0
27/11/2025
12.80
 3,300 12.60 12.80 12.50 0 0 0
26/11/2025
12.70
 1,200 12.50 12.80 12.50 0 0 0
25/11/2025
12.75
 44,000 12.80 12.90 12.60 0 0 0
24/11/2025
12.90
 71,200 12.30 13 12.30 0 0 0
21/11/2025
12.55
 9,100 12.55 12.55 12.55 0 0 0
20/11/2025
12.65
 8,900 12.60 12.65 12.55 0 0 0
19/11/2025
12.60
 13,300 12.60 12.65 12.55 0 0 0
18/11/2025
12.65
 7,200 12.60 12.70 12.60 0 0 0
17/11/2025
12.65
 6,600 12.60 12.70 12.60 0 0 0
14/11/2025
12.70
 3,700 12.80 12.80 12.60 0 0 0
13/11/2025
12.80
 9,900 12.85 12.85 12.65 0 0 0
12/11/2025
12.90
 13,600 12.50 12.90 12.50 0 0 0
11/11/2025
12.95
 3,200 12.85 12.95 12.80 0 0 0
10/11/2025
12.90
 12,600 13 13 12.60 0 300 -0.0
07/11/2025
12.80
 33,600 12.75 12.90 12.70 0 0 0
06/11/2025
12.80
 81,200 12.75 12.85 12.65 0 0 0
05/11/2025
12.80
 49,400 12.70 12.80 12.70 0 0 0
04/11/2025
12.80
 54,000 12.65 12.85 12.65 0 0 0
03/11/2025
12.80
 215,200 12.70 13.40 12.60 0 0 0
31/10/2025
12.80
 5,500 12.70 12.80 12.60 0 0 0
30/10/2025
12.85
 61,100 12.80 12.95 12.55 0 0 0
29/10/2025
12.85
 40,500 12.75 12.85 12.55 0 0 0
28/10/2025
12.80
 35,800 12.90 12.90 12.60 0 0 0
27/10/2025
12.90
 5,700 12.95 12.95 12.70 0 0 0
24/10/2025
12.95
 60,700 12.95 13 12.60 0 0 0
23/10/2025
12.95
 149,400 12.50 13 12.50 0 0 0
22/10/2025
12.50
 181,000 12.30 12.65 12.30 0 0 0
21/10/2025
12.65
 179,300 12.50 12.90 11.80 0 2,000 -0.0
20/10/2025
12.65
 197,300 12.90 13 12.60 0 0 0
17/10/2025
12.90
 394,500 12.80 13.10 12.75 0 0 0
16/10/2025
12.25
 18,600 12.50 12.60 12.25 0 0 0
15/10/2025
12.50
 9,200 12.50 12.50 12.45 0 0 0
14/10/2025
12.50
 20,300 12.45 12.75 12.40 0 0 0
13/10/2025
12.60
 45,400 12.30 12.70 12.30 0 0 0
10/10/2025
12.65
 37,700 12.50 12.70 12.50 0 8,200 -0.1
09/10/2025
12.60
 23,500 12.60 12.65 12.50 0 0 0
08/10/2025
12.60
 88,700 12.55 12.85 12.30 0 0 0
07/10/2025
12.90
 66,600 13.30 13.70 12.50 0 0 0
06/10/2025
13.30
 27,100 13.80 13.80 13.20 0 0 0
03/10/2025
13.40
 217,300 12.60 13.45 12.55 0 0 0
02/10/2025
12.60
 21,500 12.70 12.70 12.55 0 0 0
01/10/2025
12.55
 24,000 12.60 12.60 12.20 0 0 0
30/09/2025
12.60
 121,300 12.50 12.60 12.20 0 0 0
29/09/2025
12.50
 57,200 12.50 12.55 12.50 0 0 0
26/09/2025
12.50
 26,600 12.60 12.70 12.50 0 0 0
25/09/2025
12.60
 24,900 12.50 12.60 12.50 0 0 0
24/09/2025
12.60
 38,200 12.55 12.60 12.50 0 0 0
23/09/2025
12.60
 27,400 12.70 12.70 12.50 0 0 0
22/09/2025
12.55
 58,500 12.60 12.60 12.40 0 0 0
19/09/2025
12.60
 57,200 12.40 12.70 12.40 0 0 0
18/09/2025
12.50
 56,500 12.40 12.60 12.40 0 0 0
17/09/2025
12.60
 76,400 12.35 12.70 12.35 0 0 0
16/09/2025
12.70
 45,200 12.70 12.70 12.55 0 0 0
15/09/2025
12.70
 36,000 12.50 12.70 12.50 0 0 0
12/09/2025
12.50
 48,100 12.50 12.60 12.40 0 0 0
11/09/2025
12.70
 61,500 12.65 12.80 12.55 0 0 0
10/09/2025
12.70
 48,500 12.50 12.70 12.50 0 0 0
09/09/2025
12.60
 98,100 12.45 12.60 12.45 0 0 0
08/09/2025
12.60
 103,700 12.60 12.70 12.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |