CTCP Điện lực Khánh Hòa (khp)

11.20
-0.05
(-0.44%)
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
(2026-02-23) 		-0.60 -5.06% 438,500 0 0
10.50
11.85
11.20
2 tháng
(2026-01-15) 		-0.95 -7.79% 805,000 -400 -0.0
10.50
12.25
11.20
3 tháng
(2025-12-16) 		-1.35 -10.71% 1,005,600 -1,200 -0.0
10.50
12.60
11.20
6 tháng
(2025-09-17) 		-1.35 -10.71% 4,333,900 -11,700 -0.1
10.50
13.40
11.20
12 tháng
(2025-03-21) 		0.77 7.31% 20,622,300 -31,208 -0.4
8.81
13.40
11.20
24 tháng
(2024-03-26) 		2.75 32.35% 76,432,400 -58,672 -0.7
8.31
14.74
11.20
36 tháng
(2023-04-03) 		3.73 49.59% 103,835,600 -464,122 -4.5
7.48
14.74
11.20
60 tháng
(2021-04-12) 		5.56 97.86% 252,884,800 -5,073,809 -50.0
4.68
19.23
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2026
11.20
 1,600 10.90 11.20 10.90 0 0 0
13/03/2026
11.25
 10,200 11.10 11.25 11 0 0 0
12/03/2026
11.10
 7,400 10.90 11.10 10.90 0 0 0
11/03/2026
10.95
 11,100 11.40 11.40 10.80 0 0 0
10/03/2026
10.80
 20,900 10.80 10.80 10.50 0 0 0
09/03/2026
10.50
 85,700 11.05 11.05 10.50 0 0 0
06/03/2026
11.25
 6,000 11.35 11.35 11.20 0 0 0
05/03/2026
11.40
 26,000 11.15 11.85 11.15 0 0 0
04/03/2026
11.40
 20,000 11.35 11.95 11.20 0 0 0
03/03/2026
11.45
 71,000 11 12 11 0 0 0
02/03/2026
11.60
 53,900 11.50 11.70 11.40 0 0 0
27/02/2026
11.50
 18,200 11.65 11.65 11.50 0 0 0
26/02/2026
11.65
 43,100 11.80 11.80 11.50 0 0 0
25/02/2026
11.80
 22,300 11.80 11.80 11.60 0 0 0
24/02/2026
11.80
 4,700 11.60 11.80 11.60 0 0 0
23/02/2026
11.85
 38,000 11.75 12 11.75 0 0 0
13/02/2026
11.75
 10,700 11.65 11.90 11.60 0 0 0
12/02/2026
11.75
 4,000 12 12.05 11.75 0 0 0
11/02/2026
11.85
 6,500 11.70 12 11.70 0 100 -0.0
10/02/2026
12
 300 11.80 12 11.80 0 0 0
09/02/2026
12.10
 12,400 11.75 12.10 11.70 0 0 0
06/02/2026
11.75
 8,700 11.80 11.80 11.75 0 0 0
05/02/2026
11.80
 17,700 11.80 11.80 11.70 0 0 0
04/02/2026
11.85
 10,700 11.85 11.85 11.80 0 0 0
03/02/2026
11.85
 21,900 12.10 12.10 11.70 0 0 0
02/02/2026
12.05
 300 12.05 12.05 12.05 0 0 0
30/01/2026
12.05
 12,500 11.90 12.10 11.85 0 200 -0.0
29/01/2026
11.90
 3,900 11.95 11.95 11.85 0 0 0
28/01/2026
12
 1,000 11.85 12.15 11.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |