CTCP Điện lực Khánh Hòa (khp)

9.49
0
(0%)
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
(2026-08-19) 		-0.30 -3.06% 218,000 -7,100 -0.1
9.37
12.40
9.49
2 tháng
(2026-07-20) 		-0.17 -1.76% 346,300 -7,800 -0.1
9.22
12.40
9.49
3 tháng
(2026-06-22) 		0.22 2.33% 705,400 -9,800 -0.1
9.22
12.40
9.49
6 tháng
(2026-03-23) 		-0.38 -3.89% 1,721,800 -12,800 -0.1
8.67
12.40
9.49
12 tháng
(2025-09-23) 		-2.14 -18.38% 5,881,100 -24,700 -0.3
8.67
12.40
9.49
24 tháng
(2024-09-30) 		1.11 13.26% 65,752,200 -47,800 -0.6
8.13
13.61
9.49
36 tháng
(2023-10-04) 		1.85 24.19% 89,070,800 -341,001 -3.4
7.02
13.61
9.49
60 tháng
(2021-10-14) 		4.15 77.63% 241,278,400 -1,785,487 -27.1
4.69
17.75
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.30
 99,700 5.01 5.33 5.18 14,000 0 0.1
16/11/2022
5.01
 225,900 4.69 5.01 4.36 2,000 0 0.0
15/11/2022
4.69
 88,300 5.03 5.03 4.69 0 100 0.0
14/11/2022
5.03
 166,500 5.37 5.37 5.00 0 0 -0.1
11/11/2022
5.37
 97,500 5.37 5.40 5.19 0 10,000 -0.1
10/11/2022
5.37
 191,400 5.77 5.81 5.37 0 0 -0.2
09/11/2022
5.77
 174,100 5.82 5.92 5.70 0 25,000 -0.2
08/11/2022
5.82
 89,800 5.92 5.92 5.51 0 23,900 -0.2
07/11/2022
5.92
 58,200 6.00 6.03 5.63 0 11,400 -0.1
04/11/2022
6.00
 74,300 6.17 6.17 5.92 0 0 -0.1
03/11/2022
6.17
 33,100 6.22 6.28 6.11 0 0 -0.1
02/11/2022
6.22
 88,700 6.26 6.29 6.22 0 6,500 -0.1
01/11/2022
6.26
 90,300 6.26 6.31 6.22 0 0 0.0
31/10/2022
6.26
 89,000 6.37 6.40 6.25 0 0 0.0
28/10/2022
6.37
 133,200 6.37 6.44 6.33 0 0 0.0
27/10/2022
6.37
 125,100 6.17 6.40 6.22 0 0 0
26/10/2022
6.17
 94,800 6.18 6.25 6.00 0 0 0
25/10/2022
6.18
 153,300 6.15 6.37 5.72 0 0 0
24/10/2022
6.15
 89,200 6.59 6.66 6.14 0 0 0
21/10/2022
6.59
 115,800 6.79 7.02 6.59 0 0 0
20/10/2022
6.79
 49,200 6.99 6.99 6.70 0 0 0
19/10/2022
6.99
 72,900 6.86 6.99 6.70 0 0 0
18/10/2022
6.86
 59,800 6.77 6.89 6.77 0 0 -0.3
17/10/2022
6.77
 78,300 6.73 6.81 6.59 0 0 -0.3
14/10/2022
6.73
 52,600 6.57 6.79 6.53 0 0 -0.3
13/10/2022
6.57
 78,800 6.57 6.65 6.30 0 0 -0.3
12/10/2022
6.57
 87,400 6.48 6.65 6.05 100 30,000 -0.3
11/10/2022
6.48
 69,300 6.74 6.96 6.48 0 20,000 -0.2
10/10/2022
6.74
 121,800 6.83 6.83 6.66 0 20,400 -0.2
07/10/2022
6.83
 158,500 7.02 7.02 6.54 0 0 0.0
06/10/2022
7.02
 112,300 7.14 7.22 6.68 300 0 0.0
05/10/2022
7.14
 84,000 6.68 7.14 6.81 0 0 -0.1
04/10/2022
6.68
 153,000 6.82 6.89 6.66 0 6,500 -0.1
03/10/2022
6.82
 75,200 6.82 7.05 6.82 0 0 0.0
30/09/2022
6.82
 119,400 7.03 7.11 6.76 0 0 0.0
29/09/2022
7.03
 170,000 7.18 7.19 7.03 0 900 0.0
28/09/2022
7.18
 46,600 7.33 7.36 7.18 0 0 0.6
27/09/2022
7.33
 89,700 7.32 7.44 7.14 0 0 0.6
26/09/2022
7.32
 236,600 7.59 7.59 7.18 60,200 0 0.6
23/09/2022
7.59
 190,400 7.59 7.62 7.44 38,000 0 0.4
22/09/2022
7.59
 195,500 7.48 7.59 7.36 8,000 0 0.1
21/09/2022
7.48
 221,700 7.40 7.48 7.27 0 0 -0.1
20/09/2022
7.40
 326,400 7.40 7.55 7.27 0 6,100 -0.1
19/09/2022
7.40
 222,700 7.81 7.85 7.40 500 6,300 -0.1
16/09/2022
7.81
 324,900 8.18 8.40 7.81 0 16,479 -0.2
15/09/2022
8.18
 263,500 8.07 8.36 7.99 0 9,400 -0.1
14/09/2022
8.07
 232,100 8.29 8.29 7.88 20 7,000 0.0
13/09/2022
8.29
 500,100 8.07 8.29 7.88 0 5,600 0.0
12/09/2022
8.07
 221,200 8.18 8.66 8.07 0 4,971 -0.1
09/09/2022
8.18
 846,600 7.66 8.18 7.59 0 6,700 -0.1
08/09/2022
7.66
 150,800 7.66 7.66 7.55 0 3,700 0.0
07/09/2022
7.66
 293,500 7.55 7.81 7.51 0 3,300 0.0
06/09/2022
7.55
 198,200 7.70 7.77 7.40 0 3,400 0.0
05/09/2022
7.70
 298,400 7.66 7.85 7.55 0 69,900 -0.7
31/08/2022
7.66
 236,200 7.44 7.66 7.39 0 2,500 0.0
30/08/2022
7.44
 112,100 7.28 7.48 7.27 0 2,400 0.0
29/08/2022
7.28
 127,100 7.39 7.39 7.15 6,500 2,400 0.0
26/08/2022
7.39
 155,800 7.40 7.55 7.39 10,000 2,000 0.1
25/08/2022
7.40
 157,000 7.38 7.48 7.33 0 2,100 0.0
24/08/2022
7.38
 118,500 7.39 7.48 7.33 0 1,800 0.0
23/08/2022
7.39
 79,800 7.28 7.39 7.15 0 2,200 0.0
22/08/2022
7.28
 87,000 7.37 7.40 7.27 8,400 3,000 0.1
19/08/2022
7.37
 45,600 7.40 7.48 7.36 400 2,200 0.0
18/08/2022
7.40
 98,100 7.48 7.48 7.33 0 2,300 0.0
17/08/2022
7.48
 75,100 7.48 7.62 7.40 0 2,500 0.0
16/08/2022
7.48
 78,800 7.48 7.51 7.44 0 2,400 0.0
15/08/2022
7.48
 192,200 7.62 7.62 7.48 500 2,200 0.0
12/08/2022
7.62
 108,200 7.73 7.73 7.51 0 7,800 -0.1
11/08/2022
7.73
 109,200 7.88 7.88 7.73 0 22,300 -0.2
10/08/2022
7.88
 269,400 7.59 7.92 7.55 8,200 17,300 -0.1
09/08/2022
7.59
 190,800 7.55 7.62 7.48 13,600 18,000 0.0
08/08/2022
7.55
 84,300 7.40 7.55 7.40 14,800 200 0.1
05/08/2022
7.40
 36,700 7.48 7.48 7.38 0 1,300 0.0
04/08/2022
7.48
 100,700 7.51 7.62 7.40 7,700 0 0.1
03/08/2022
7.51
 91,400 7.32 7.62 7.32 1,200 0 0.0
02/08/2022
7.32
 152,700 7.25 7.32 7.18 32,400 0 0.3
01/08/2022
7.25
 75,200 7.16 7.33 7.18 9,200 200 0.1
29/07/2022
7.16
 48,700 7.16 7.39 7.11 0 600 0.0
28/07/2022
7.16
 38,500 6.96 7.25 6.97 4,200 600 0.0
27/07/2022
6.96
 89,600 7.08 7.11 6.96 4,600 1,400 0.0
26/07/2022
7.08
 50,200 7.19 7.36 7.08 19,800 3,600 0.2
25/07/2022
7.19
 74,600 7.36 7.48 6.85 14,200 1,700 0.1
22/07/2022
7.36
 89,700 7.36 7.48 7.34 6,300 200 0.5
21/07/2022
7.36
 51,000 7.40 7.48 7.25 10,700 100 0.1
20/07/2022
7.40
 99,700 7.28 7.48 7.31 5,300 2,800 0.0
19/07/2022
7.28
 110,900 7.19 7.33 7.18 1,100 0 0.0
18/07/2022
7.19
 61,800 7.14 7.39 7.05 1,000 1,100 0.0
15/07/2022
7.14
 132,000 7.16 7.33 7.14 1,100 400 0.0
14/07/2022
7.16
 62,800 7.16 7.17 7.10 2,100 500 0.0
13/07/2022
7.16
 51,100 7.12 7.28 7.11 0 800 0.0
12/07/2022
7.12
 57,200 7.00 7.39 6.99 4,600 1,900 0.0
11/07/2022
7.00
 97,400 7.11 7.11 6.96 0 3,100 0.0
08/07/2022
7.11
 153,800 7.04 7.40 6.99 19,400 2,500 0.0
07/07/2022
7.04
 58,800 7.08 7.33 7.03 0 6,300 -0.1
06/07/2022
7.08
 103,000 7.37 7.59 7.03 1,900 18,800 -0.2
05/07/2022
7.37
 190,800 7.70 7.70 7.36 37,600 35,600 0.0
04/07/2022
7.70
 59,400 7.62 7.77 7.48 8,000 10,000 0.0
01/07/2022
7.62
 124,100 7.77 7.77 7.25 2,300 12,400 -0.1
30/06/2022
7.77
 118,400 7.85 7.96 7.77 1,500 2,200 0.0
29/06/2022
7.85
 69,700 7.81 7.92 7.73 3,900 4,900 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc