CTCP Điện lực Khánh Hòa (khp)

9.79
0.29
(3.05%)
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
(2026-09-08) 		-0.37 -3.78% 227,900 -7,400 -0.1
9.35
9.79
9.50
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.50
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.50
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.50
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.50
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.50
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.50
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
4.57
 23,200 4.56 4.57 4.50 2,000 11,500 -0.1
11/08/2021
4.57
 41,000 4.60 4.62 4.53 0 15,000 -0.1
10/08/2021
4.60
 253,000 4.49 4.74 4.43 5,000 0 0.0
09/08/2021
4.49
 18,300 4.47 4.49 4.43 0 0 0
06/08/2021
4.44
 65,600 4.45 4.46 4.44 18,000 35,000 -0.1
05/08/2021
4.43
 33,900 4.43 4.46 4.43 0 27,100 -0.2
04/08/2021
4.44
 44,400 4.46 4.46 4.44 19,000 17,700 0.0
03/08/2021
4.43
 14,500 4.46 4.46 4.43 0 10,000 -0.1
02/08/2021
4.48
 93,400 4.33 4.48 4.33 0 65,000 -0.4
30/07/2021
4.41
 47,600 4.43 4.47 4.40 0 30,000 -0.2
29/07/2021
4.43
 30,600 4.43 4.49 4.43 19,300 10,700 0.1
28/07/2021
4.43
 74,000 4.44 4.46 4.43 42,500 40,000 0.0
27/07/2021
4.43
 102,500 4.37 4.46 4.37 0 20,100 -0.1
26/07/2021
4.37
 28,000 4.30 4.39 4.29 0 0 0
23/07/2021
4.32
 56,600 4.42 4.42 4.31 0 0 0
22/07/2021
4.39
 1,900 4.42 4.42 4.35 0 0 0
21/07/2021
4.40
 26,400 4.31 4.43 4.31 0 0 0
20/07/2021
4.40
 52,000 4.41 4.41 4.31 0 0 0
19/07/2021
4.33
 76,200 4.31 4.46 4.31 0 0 0
16/07/2021
4.46
 25,700 4.43 4.46 4.37 0 0 0
15/07/2021
4.42
 20,800 4.40 4.43 4.37 0 1,000 0.0
14/07/2021
4.43
 5,700 4.49 4.49 4.40 0 0 0
13/07/2021
4.43
 23,200 4.46 4.46 4.36 0 0 0
12/07/2021
4.40
 191,400 4.50 4.50 4.26 0 0 0
09/07/2021
4.50
 23,900 4.57 4.57 4.44 0 0 0
08/07/2021
4.48
 52,300 4.55 4.55 4.43 0 0 0
07/07/2021
4.55
 54,700 4.58 4.58 4.48 200 0 0.0
06/07/2021
4.57
 42,100 4.53 4.63 4.53 0 0 0
05/07/2021
4.56
 66,900 4.61 4.62 4.56 0 0 0
02/07/2021
4.61
 46,000 4.60 4.74 4.60 0 0 0
01/07/2021
4.63
 50,500 4.57 4.71 4.57 0 0 0
30/06/2021
4.63
 85,000 4.77 4.77 4.63 0 37,500 -0.3
29/06/2021
4.63
 411,700 4.50 4.84 4.50 200 150,900 -1.0
28/06/2021
4.52
 141,800 4.55 4.55 4.52 0 90,600 -0.6
25/06/2021
4.55
 166,300 4.57 4.61 4.52 0 110,000 -0.7
24/06/2021
4.57
 139,500 4.61 4.63 4.57 500 59,400 -0.4
23/06/2021
4.67
 134,700 4.70 4.74 4.67 0 0 0
22/06/2021
4.70
 193,600 4.56 4.76 4.50 0 0 0
21/06/2021
4.55
 183,400 4.50 4.56 4.49 0 125,700 -0.8
18/06/2021
4.49
 154,700 4.49 4.55 4.48 1,000 110,000 -0.7
17/06/2021
4.49
 92,700 4.56 4.57 4.48 1,000 52,500 -0.3
16/06/2021
4.50
 84,100 4.53 4.53 4.46 0 40,100 -0.3
15/06/2021
4.53
 86,300 4.58 4.58 4.53 100 77,100 -0.5
14/06/2021
4.58
 83,000 4.60 4.60 4.54 3,400 34,900 -0.2
11/06/2021
4.60
 176,300 4.58 4.60 4.50 0 0 0
10/06/2021
4.58
 17,100 4.58 4.59 4.54 0 0 0
09/06/2021
4.59
 19,300 4.57 4.59 4.53 0 300 0.0
08/06/2021
4.59
 42,700 4.59 4.63 4.58 0 0 0
07/06/2021
4.60
 39,700 4.60 4.63 4.60 0 0 0
04/06/2021
4.60
 29,000 4.59 4.62 4.59 0 0 0
03/06/2021
4.57
 80,900 4.57 4.60 4.57 0 0 0
02/06/2021
4.57
 69,500 4.53 4.59 4.52 0 0 0
01/06/2021
4.54
 36,600 4.55 4.55 4.54 0 7,000 0.0
31/05/2021
4.55
 70,500 4.57 4.57 4.54 0 0 0
28/05/2021
4.55
 49,600 4.57 4.59 4.55 0 0 0
27/05/2021
4.59
 56,000 4.59 4.59 4.53 0 0 0
26/05/2021
4.53
 113,400 4.58 4.58 4.50 100 0 0.0
25/05/2021
4.59
 50,200 4.57 4.63 4.57 0 0 0
24/05/2021
4.59
 79,100 4.58 4.61 4.56 0 1,800 0.0
21/05/2021
4.60
 76,700 4.63 4.63 4.57 0 1,700 0.0
20/05/2021
4.57
 23,100 4.51 4.57 4.50 0 0 0
19/05/2021
4.52
 45,900 4.58 4.59 4.50 0 0 0
18/05/2021
4.59
 24,100 4.52 4.63 4.52 0 0 0
17/05/2021
4.59
 34,900 4.63 4.63 4.57 0 0 0
14/05/2021
4.63
 104,200 4.50 4.70 4.50 0 0 0
13/05/2021
4.56
 107,100 4.48 4.59 4.48 100 0 0.0
12/05/2021
4.48
 96,900 4.45 4.52 4.43 0 0 0
11/05/2021
4.45
 111,800 4.40 4.48 4.31 0 0 0
10/05/2021
4.40
 89,500 4.38 4.41 4.36 0 0 0
07/05/2021
4.42
 86,800 4.50 4.50 4.41 0 0 0
06/05/2021
4.50
 173,600 4.55 4.55 4.46 0 0 0
05/05/2021
4.55
 100,400 4.56 4.56 4.50 2,400 6,300 0.0
04/05/2021
4.46
 195,400 4.50 4.53 4.37 0 0 0
29/04/2021
4.57
 113,800 4.70 4.70 4.56 0 0 0
28/04/2021
4.60
 34,200 4.62 4.62 4.57 0 11,700 -0.1
27/04/2021
4.57
 65,700 4.76 4.76 4.57 0 10,000 -0.1
26/04/2021
4.59
 250,900 4.67 4.67 4.55 33,500 8,300 0.2
23/04/2021
4.67
 121,800 4.62 4.70 4.62 4,000 24,200 -0.1
22/04/2021
4.69
 107,500 4.67 4.76 4.63 3,800 10,000 0.0
20/04/2021
4.68
 271,600 4.81 4.81 4.68 1,000 36,000 -0.2
19/04/2021
4.81
 605,200 4.85 4.95 4.77 0 111,200 -0.8
16/04/2021
5.12
 108,900 5.15 5.21 5.07 0 0 0
15/04/2021
5.17
 218,200 5.28 5.28 5.14 0 5,300 0.0
14/04/2021
5.25
 841,500 5.04 5.32 5.02 0 442,500 -3.4
13/04/2021
5.08
 231,300 5.25 5.25 5.08 4,200 93,600 -0.7
12/04/2021
5.25
 419,100 5.25 5.30 5.11 2,000 250,000 -1.9
09/04/2021
5.25
 250,000 5.04 5.34 5.04 20,000 103,200 -0.6
08/04/2021
5.04
 298,900 5.04 5.11 5.03 16,400 199,000 -1.4
07/04/2021
5.03
 268,400 5.04 5.07 5.02 57,000 184,900 -0.9
06/04/2021
5.03
 174,300 5.04 5.04 4.99 11,900 115,100 -0.8
05/04/2021
5.02
 106,900 5.04 5.04 4.97 0 61,300 -0.5
02/04/2021
5.04
 196,300 5.01 5.11 5.01 15,700 106,800 -0.7
01/04/2021
5.01
 170,100 4.93 5.03 4.93 5,000 116,000 -0.8
31/03/2021
4.93
 117,500 4.97 4.97 4.91 500 2,300 0.0
30/03/2021
4.96
 64,200 4.97 4.97 4.93 0 13,600 -0.1
29/03/2021
5.02
 62,700 4.93 5.06 4.91 0 400 0.0
26/03/2021
4.93
 164,900 4.91 5.00 4.89 0 0 0
25/03/2021
4.91
 76,100 4.88 5.02 4.88 0 0 0
24/03/2021
4.95
 208,300 5.08 5.08 4.95 0 0 0
23/03/2021
5.12
 96,000 5.18 5.18 5.11 0 0 0

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