Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	5.25	841,500	5.08	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	5.03	5.11	5.03	16,400	199,000	-1.4
07/04/2021	5.03	268,400	5.03	5.07	5.02	57,000	184,900	-0.9
06/04/2021	5.03	174,300	5.02	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	4.96	4.97	4.91	500	2,300	0.0
30/03/2021	4.96	64,200	5.02	5.02	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	4.95	5.02	4.88	0	0	0
24/03/2021	4.95	208,300	5.12	5.12	4.95	0	0	0
23/03/2021	5.12	96,000	5.21	5.21	5.11	0	0	0
22/03/2021	5.21	219,000	5.11	5.25	5.11	0	18,600	-0.1
19/03/2021	5.11	170,400	5.10	5.17	5.06	0	48,400	-0.4
18/03/2021	5.10	117,300	5.07	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	5.08	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	5.28	5.28	5.04	19,300	30,100	-0.1
11/03/2021	5.28	201,400	5.13	5.45	5.13	22,700	0	0.2
10/03/2021	5.13	511,000	4.80	5.13	4.80	16,300	158,600	-1.0
09/03/2021	4.80	236,300	4.78	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	4.74	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	4.82	4.85	4.70	0	0	0
01/03/2021	4.82	191,400	4.74	4.84	4.70	14,500	700	0.1
26/02/2021	4.74	69,600	4.77	4.77	4.70	14,200	0	0.1
25/02/2021	4.77	46,300	4.70	4.77	4.71	5,200	0	0.0
24/02/2021	4.70	50,700	4.76	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	4.80	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	4.81	4.84	4.77	100	0	0.0
04/02/2021	4.81	93,900	4.82	4.84	4.71	0	0	0
03/02/2021	4.82	85,400	4.82	4.83	4.70	0	0	0
02/02/2021	4.82	36,400	4.76	4.82	4.61	0	0	0
01/02/2021	4.76	108,700	4.84	4.96	4.63	0	0	0
29/01/2021	4.84	181,600	4.69	5.01	4.46	1,000	400	0.0
28/01/2021	4.69	498,800	5.04	5.04	4.69	0	0	0
27/01/2021	5.04	449,300	5.19	5.24	4.97	38,000	23,300	0.1
26/01/2021	5.19	466,200	5.42	5.42	5.12	41,100	1,000	0.3
25/01/2021	5.42	926,000	5.32	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	4.70	5.03	4.72	0	40,000	-0.3
20/01/2021	4.70	123,500	4.70	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	4.77	4.83	4.77	0	22,500	-0.2
14/01/2021	4.77	115,700	4.80	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	4.78	4.97	4.84	0	100	0.0
08/01/2021	4.78	311,600	4.65	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	4.70	4.72	4.65	0	0	0
05/01/2021	4.70	59,900	4.72	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	4.62	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	4.67	4.76	4.63	1,340	50	0.0
28/12/2020	4.67	112,920	4.74	4.77	4.65	0	0	0
25/12/2020	4.74	57,540	4.70	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	4.75	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	4.65	4.77	4.57	0	0	0
18/12/2020	4.65	317,440	4.65	4.91	4.57	0	0	0
17/12/2020	4.65	200,460	4.84	4.84	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	4.37	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	4.40	4.40	4.33	0	0	0
04/12/2020	4.40	32,550	4.42	4.42	4.35	2,000	3,560	0.0
03/12/2020	4.42	173,860	4.22	4.42	4.12	0	42,090	-0.3
02/12/2020	4.22	56,150	4.27	4.27	4.13	0	0	0
01/12/2020	4.27	45,800	4.26	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	4.34	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	3.87	3.90	3.88	100	20,860	-0.1
18/11/2020	3.87	30,220	3.87	3.92	3.87	900	7,150	0.0

Page:
<<
14
15
16
>>

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

CTCP Điện lực Khánh Hòa (khp)

THỐNG KÊ GIAO DỊCH