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
(2025-11-04) 		-0.25 -1.95% 451,200 -300 -0.0
12.35
12.95
12.80
2 tháng
(2025-10-06) 		-0.75 -5.64% 2,314,300 -10,500 -0.1
12.25
13.30
12.80
3 tháng
(2025-09-05) 		-0.05 -0.40% 3,651,200 -10,500 -0.1
12.25
13.40
12.80
6 tháng
(2025-06-09) 		0.10 0.80% 8,562,300 -18,300 -0.2
12.10
13.40
12.80
12 tháng
(2024-12-09) 		-0.57 -4.32% 45,688,500 -37,072 -0.5
8.81
14.74
12.80
24 tháng
(2023-12-15) 		4.50 55.85% 79,781,300 -334,673 -3.3
8.01
14.74
12.80
36 tháng
(2022-12-20) 		6.29 100.60% 107,967,800 -483,370 -4.7
5.86
14.74
12.80
60 tháng
(2020-12-30) 		7.54 150.67% 264,582,770 -6,515,719 -60.5
4.68
19.23
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2025
12.60
 88,800 12.55 12.65 12.50 0 0 0
04/09/2025
12.65
 73,100 12.50 12.65 12.50 0 0 0
03/09/2025
12.60
 22,100 12.55 12.60 12.40 0 0 0
29/08/2025
12.55
 61,200 12.20 12.55 12.20 0 0 0
28/08/2025
12.60
 26,000 12.60 12.85 12.50 0 0 0
27/08/2025
12.60
 31,800 12.60 12.95 12.50 0 700 -0.0
26/08/2025
12.60
 169,400 12.30 13 12.30 0 0 0
25/08/2025
12.30
 34,000 12.35 12.35 12.20 0 0 0
22/08/2025
12.30
 127,400 12.30 12.55 12.25 0 0 0
21/08/2025
12.30
 49,600 12.25 12.30 12.15 0 0 0
20/08/2025
12.40
 43,100 12.35 12.40 11.75 0 0 0
19/08/2025
12.40
 18,100 12.70 12.70 12.30 0 0 0
18/08/2025
12.40
 30,700 12.25 12.50 12.25 0 0 0
15/08/2025
12.40
 69,200 12.50 12.60 12.40 0 0 0
14/08/2025
12.40
 123,500 12.30 12.50 12.30 0 100 -0.0
13/08/2025
12.35
 73,400 12.40 12.50 11.65 0 0 0
12/08/2025
12.40
 50,800 12.35 12.45 12.30 0 0 0
11/08/2025
12.40
 103,300 12.50 12.50 12.30 0 0 0
08/08/2025
12.50
 96,700 12.50 12.50 12.50 0 0 0
07/08/2025
12.50
 25,900 12.40 12.50 12.40 0 0 0
06/08/2025
12.40
 42,700 12.40 12.50 12.35 0 0 0
05/08/2025
12.40
 105,100 12.50 12.65 12.05 0 0 0
04/08/2025
12.50
 18,500 12.80 12.80 12.30 0 0 0
01/08/2025
12.30
 85,100 12.20 12.50 12.10 0 0 0
31/07/2025
12.20
 9,500 12.30 12.30 12.10 0 0 0
30/07/2025
12.15
 97,500 12.10 12.30 12.10 0 0 0
29/07/2025
12.10
 118,100 12.50 12.60 12.10 0 0 0
28/07/2025
12.50
 26,500 12.50 12.70 12.50 0 0 0
25/07/2025
12.50
 78,600 12.40 12.60 12.40 0 0 0
24/07/2025
12.40
 57,200 12.40 12.45 12.40 0 0 0
23/07/2025
12.45
 42,600 12.60 12.60 12.40 0 7,000 -0.1
22/07/2025
12.60
 129,300 12.25 12.60 11.90 0 0 0
21/07/2025
12.25
 63,100 13.30 13.30 12.25 0 0 0
18/07/2025
12.80
 29,900 13.15 13.30 12.50 0 0 0
17/07/2025
13
 244,600 12.25 13.05 12.20 0 0 0
16/07/2025
12.20
 31,300 12.15 12.30 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |