CTCP Điện lực Khánh Hòa (khp)

9.77
0.27
(2.84%)
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)
22/03/2021
5.21
 219,000 5.18 5.25 5.11 0 18,600 -0.1
19/03/2021
5.11
 170,400 5.06 5.17 5.06 0 48,400 -0.4
18/03/2021
5.10
 117,300 5.17 5.17 5.08 0 15,900 -0.1
17/03/2021
5.07
 185,700 5.11 5.11 5.05 0 44,100 -0.3
16/03/2021
5.11
 169,600 5.06 5.25 5.06 0 46,900 -0.4
15/03/2021
5.08
 278,800 5.11 5.11 4.97 100 0 0.0
12/03/2021
5.11
 279,200 5.25 5.25 5.04 19,300 30,100 -0.1
11/03/2021
5.28
 201,400 5.42 5.45 5.13 22,700 0 0.2
10/03/2021
5.13
 511,000 4.83 5.13 4.80 16,300 158,600 -1.0
09/03/2021
4.80
 236,300 4.77 4.82 4.73 0 114,800 -0.8
08/03/2021
4.78
 56,300 4.77 4.79 4.73 0 27,100 -0.2
05/03/2021
4.77
 134,100 4.70 4.77 4.68 0 2,100 0.0
04/03/2021
4.74
 71,400 4.77 4.77 4.70 0 0 0
03/03/2021
4.77
 96,800 4.77 4.82 4.71 8,000 0 0.1
02/03/2021
4.77
 108,200 4.85 4.85 4.70 0 0 0
01/03/2021
4.82
 191,400 4.82 4.84 4.70 14,500 700 0.1
26/02/2021
4.74
 69,600 4.70 4.77 4.70 14,200 0 0.1
25/02/2021
4.77
 46,300 4.76 4.77 4.71 5,200 0 0.0
24/02/2021
4.70
 50,700 4.77 4.77 4.70 0 0 0
23/02/2021
4.76
 113,000 4.80 4.80 4.70 0 300 0.0
22/02/2021
4.80
 133,700 4.80 4.84 4.77 2,400 1,200 0.0
19/02/2021
4.80
 75,100 4.81 4.81 4.77 0 1,600 0.0
18/02/2021
4.80
 95,100 4.77 4.85 4.77 300 10,000 -0.1
17/02/2021
4.77
 98,600 4.80 4.87 4.77 0 13,500 -0.1
09/02/2021
4.80
 31,800 4.60 4.80 4.60 0 400 0.0
08/02/2021
4.60
 94,600 4.77 4.77 4.60 4,200 0 0.0
05/02/2021
4.77
 17,500 4.84 4.84 4.77 100 0 0.0
04/02/2021
4.81
 93,900 4.84 4.84 4.71 0 0 0
03/02/2021
4.82
 85,400 4.83 4.83 4.70 0 0 0
02/02/2021
4.82
 36,400 4.82 4.82 4.61 0 0 0
01/02/2021
4.76
 108,700 4.96 4.96 4.63 0 0 0
29/01/2021
4.84
 181,600 4.46 5.01 4.46 1,000 400 0.0
28/01/2021
4.69
 498,800 4.77 4.97 4.69 0 0 0
27/01/2021
5.04
 449,300 5.14 5.24 4.97 38,000 23,300 0.1
26/01/2021
5.19
 466,200 5.38 5.42 5.12 41,100 1,000 0.3
25/01/2021
5.42
 926,000 5.51 5.53 5.32 0 24,500 -0.2
22/01/2021
5.32
 1,241,200 4.97 5.32 4.92 400 54,000 -0.4
21/01/2021
4.97
 505,600 4.77 5.03 4.72 0 40,000 -0.3
20/01/2021
4.70
 123,500 4.63 4.77 4.60 0 29,000 -0.2
19/01/2021
4.70
 174,900 4.91 4.92 4.63 0 26,000 -0.2
18/01/2021
4.91
 135,100 4.77 4.91 4.73 0 50,200 -0.4
15/01/2021
4.77
 78,200 4.83 4.83 4.77 0 22,500 -0.2
14/01/2021
4.77
 115,700 4.82 4.87 4.71 6,900 59,100 -0.4
13/01/2021
4.80
 188,000 4.93 4.95 4.77 1,000 500 0.0
12/01/2021
4.93
 168,700 4.94 4.94 4.91 0 7,000 -0.1
11/01/2021
4.94
 162,100 4.89 4.97 4.84 0 100 0.0
08/01/2021
4.78
 311,600 4.66 4.84 4.66 0 0 0
07/01/2021
4.65
 71,200 4.65 4.67 4.63 2,200 0 0.0
06/01/2021
4.65
 70,500 4.72 4.72 4.65 0 0 0
05/01/2021
4.70
 59,900 4.65 4.72 4.63 0 0 0
04/01/2021
4.72
 94,700 4.72 4.74 4.70 0 0 0
31/12/2020
4.72
 107,530 4.70 4.75 4.57 30 0 0.0
30/12/2020
4.62
 348,340 4.74 4.77 4.62 7,000 40 0.0
29/12/2020
4.74
 31,960 4.76 4.76 4.63 1,340 50 0.0
28/12/2020
4.67
 112,920 4.77 4.77 4.65 0 0 0
25/12/2020
4.74
 57,540 4.64 4.76 4.64 0 0 0
24/12/2020
4.70
 132,380 4.78 4.89 4.63 0 0 0
23/12/2020
4.78
 256,790 4.70 4.83 4.70 0 0 0
22/12/2020
4.75
 137,740 4.77 4.77 4.63 0 3,620 0.0
21/12/2020
4.77
 242,660 4.70 4.77 4.57 0 0 0
18/12/2020
4.65
 317,440 4.91 4.91 4.57 0 0 0
17/12/2020
4.65
 200,460 4.71 4.77 4.63 0 0 0
16/12/2020
4.84
 94,590 4.84 4.97 4.67 0 380 0.0
15/12/2020
4.84
 509,050 4.59 4.91 4.59 0 0 0
14/12/2020
4.59
 975,170 4.29 4.59 4.29 0 602,850 -3.8
11/12/2020
4.29
 1,880,930 4.10 4.36 4.09 30 1,072,190 -6.7
10/12/2020
4.10
 386,210 4.40 4.41 4.10 10 315,070 -1.9
09/12/2020
4.40
 40,030 4.40 4.41 4.36 60 24,560 -0.2
08/12/2020
4.37
 154,920 4.36 4.46 4.33 0 19,060 -0.1
07/12/2020
4.36
 11,610 4.36 4.36 4.33 0 0 0
04/12/2020
4.40
 32,550 4.36 4.41 4.35 2,000 3,560 0.0
03/12/2020
4.42
 173,860 4.16 4.42 4.12 0 42,090 -0.3
02/12/2020
4.22
 56,150 4.23 4.27 4.13 0 0 0
01/12/2020
4.27
 45,800 4.23 4.27 4.09 0 2,880 0.0
30/11/2020
4.26
 322,010 4.29 4.29 4.22 0 214,710 -1.3
27/11/2020
4.29
 351,950 4.29 4.37 4.27 0 97,200 -0.6
26/11/2020
4.34
 53,200 4.44 4.44 4.29 0 10,000 -0.1
25/11/2020
4.44
 167,300 4.42 4.46 4.36 100 89,300 -0.6
24/11/2020
4.42
 277,870 4.15 4.44 4.09 10 1,353,762 -7.7
23/11/2020
4.15
 105,330 3.88 4.15 3.63 760 69,010 -0.4
20/11/2020
3.88
 10,890 3.88 3.88 3.88 0 5,400 0.0
19/11/2020
3.88
 37,100 3.88 3.90 3.88 100 20,860 -0.1
18/11/2020
3.87
 30,220 3.88 3.92 3.87 900 7,150 0.0
17/11/2020
3.87
 250 3.82 3.88 3.82 0 110 0.0
16/11/2020
3.88
 16,820 3.87 3.88 3.86 0 1,150 0.0
13/11/2020
3.88
 6,690 3.86 3.88 3.86 0 0 0
12/11/2020
3.86
 25,720 3.88 3.88 3.86 0 20,300 -0.1
11/11/2020
3.88
 15,290 3.88 3.92 3.88 0 7,220 0.0
10/11/2020
3.88
 7,220 3.88 3.88 3.88 0 0 0
09/11/2020
3.88
 11,560 3.88 3.88 3.86 0 9,710 -0.1
06/11/2020
3.91
 29,650 3.88 3.91 3.88 0 19,940 -0.1
05/11/2020
3.86
 35,810 3.88 3.88 3.86 0 10,380 -0.1
04/11/2020
3.88
 3,640 3.92 3.92 3.88 0 0 0
03/11/2020
3.88
 11,020 3.82 3.92 3.82 0 50 0.0
02/11/2020
3.91
 110 3.80 3.91 3.80 0 0 0
30/10/2020
3.90
 30,280 3.92 3.92 3.90 25,700 15,210 0.1
29/10/2020
3.92
 63,210 3.92 3.95 3.88 39,600 42,290 0.0
28/10/2020
3.92
 26,390 3.95 3.95 3.88 0 13,000 -0.1
27/10/2020
3.94
 35,790 3.95 3.95 3.92 3,080 20,280 -0.1
26/10/2020
3.95
 20,280 3.95 3.98 3.92 0 0 0

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