CTCP Điện lực Khánh Hòa (khp)

9.70
0.20
(2.11%)
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)
04/06/2020
3.95
 1,460 3.95 3.95 3.85 1,160 0 0.0
03/06/2020
3.95
 44,950 4.07 4.07 3.59 80 42,930 -0.3
02/06/2020
3.86
 17,210 3.86 3.86 3.82 4,000 12,160 -0.1
01/06/2020
3.86
 46,080 4.13 4.13 3.86 20 0 0.0
29/05/2020
3.95
 500 3.95 3.95 3.95 0 0 0
28/05/2020
3.95
 9,270 3.95 3.95 3.95 2,870 0 0.0
27/05/2020
3.97
 690 3.97 3.97 3.97 0 0 0
26/05/2020
3.97
 13,670 3.98 3.99 3.97 0 0 0
25/05/2020
3.97
 0 3.97 3.97 3.97 0 0 0
22/05/2020
3.97
 320 4.05 4.05 3.95 10 0 0
21/05/2020
3.97
 6,890 4.11 4.11 3.95 10 20 0
20/05/2020
3.95
 6,290 3.93 3.95 3.88 50 0 0.0
19/05/2020
4.00
 20,310 4.16 4.19 3.96 180 12,000 -0.1
18/05/2020
4.00
 15,750 4.17 4.17 4.00 10 0 0
15/05/2020
4.09
 52,310 4.01 4.09 3.98 110 0 0.0
14/05/2020
4.28
 9,820 4.05 4.28 3.97 0 3,060 0.0
13/05/2020
4.05
 2,040 4.00 4.11 4.00 0 0 0
12/05/2020
4.19
 5,050 4.18 4.19 4.01 490 0 0.0
11/05/2020
4.01
 23,120 4.01 4.23 4.00 50 0 0.0
08/05/2020
4.00
 5,880 3.81 4.24 3.81 610 0 0.0
07/05/2020
4.02
 190 4.23 4.28 4.02 30 0 0.0
06/05/2020
4.23
 10 4.23 4.23 4.23 10 0 0
05/05/2020
4.00
 20 4.18 4.18 4.00 10 0 0
04/05/2020
3.95
 3,670 4.19 4.19 3.95 0 0 0
29/04/2020
4.21
 9,990 4.21 4.27 4.05 70 3,920 0.0
28/04/2020
4.00
 5,020 4.07 4.09 3.84 10 0 0
27/04/2020
3.85
 3,550 3.67 4.16 3.67 10 0 0
24/04/2020
3.93
 9,700 4.13 4.13 3.93 10 9,690 -0.1
23/04/2020
3.91
 1,280 4.14 4.14 3.91 210 0 0.0
22/04/2020
3.94
 5,920 3.95 3.95 3.93 10 0 0.0
21/04/2020
4.19
 700 4.23 4.23 3.95 10 0 0
20/04/2020
3.98
 11,070 4.05 4.14 3.98 10 0 0
17/04/2020
4.00
 2,730 4.28 4.28 4.00 20 0 0.0
16/04/2020
4.28
 3,820 4.03 4.28 4.00 270 60 0.0
15/04/2020
4.28
 380 4.00 4.28 4.00 40 280 0.0
14/04/2020
4.08
 2,370 4.05 4.08 3.88 30 0 0.0
13/04/2020
3.83
 2,460 4.00 4.14 3.81 40 10 0.0
10/04/2020
3.96
 600 4.05 4.14 3.96 80 0 0.0
09/04/2020
4.00
 5,620 4.00 4.00 3.98 0 2,570 0.0
08/04/2020
4.00
 2,670 4.13 4.14 4.00 10 2,540 0.0
07/04/2020
3.95
 2,540 4.12 4.14 3.95 30 10 0.0
06/04/2020
4.14
 1,730 4.14 4.14 4.05 10 660 0.0
03/04/2020
4.14
 70 4.28 4.28 4.14 0 10 0
01/04/2020
4.25
 1,040 4.05 4.25 4.05 40 0 0.0
31/03/2020
4.18
 80 4.19 4.19 3.81 50 0 0.0
30/03/2020
4.00
 420 4.09 4.25 3.97 10 0 0
27/03/2020
4.25
 90 4.28 4.28 4.23 10 0 0
26/03/2020
4.00
 40 4.09 4.24 4.00 10 0 0
25/03/2020
4.09
 2,570 4.28 4.28 4.09 0 0 0
24/03/2020
4.30
 80 4.28 4.30 4.28 10 0 0.0
23/03/2020
4.33
 20 4.33 4.33 4.33 20 0 0.0
20/03/2020
4.33
 810 4.12 4.33 4.12 0 0 0
19/03/2020
4.35
 150 4.12 4.37 4.10 20 60 0.0
18/03/2020
4.36
 1,020 4.24 4.36 4.24 10 0 0.0
17/03/2020
4.38
 670 4.38 4.38 4.28 0 0 0
16/03/2020
4.39
 10,260 4.07 4.39 4.07 110 0 0.0
13/03/2020
4.38
 1,220 4.20 4.42 4.20 10 80 0.0
12/03/2020
4.52
 24,290 4.28 4.52 4.12 140 12,460 -0.1
11/03/2020
4.43
 4,830 4.43 4.43 4.14 250 0 0.0
10/03/2020
4.37
 2,570 4.62 4.62 4.16 30 40 0
09/03/2020
4.42
 1,120 4.28 4.42 4.28 0 0 0
06/03/2020
4.43
 100 4.43 4.43 4.43 0 0 0
05/03/2020
4.43
 60 4.42 4.43 4.42 0 0 0
04/03/2020
4.45
 1,980 4.45 4.46 4.28 0 1,860 0.0
03/03/2020
4.45
 11,240 4.33 4.45 4.28 0 0 0
02/03/2020
4.46
 1,050 4.46 4.46 4.33 40 1,010 0.0
28/02/2020
4.28
 430 4.44 4.44 4.28 10 0 0
27/02/2020
4.45
 120 4.45 4.45 4.45 0 0 0
26/02/2020
4.47
 6,860 4.28 4.47 4.28 10 0 0.0
25/02/2020
4.47
 30 4.46 4.47 4.46 0 0 0
24/02/2020
4.47
 0 4.47 4.47 4.47 0 0 0
21/02/2020
4.47
 2,360 4.37 4.47 4.37 20 500 0.0
20/02/2020
4.39
 40 4.39 4.47 4.39 30 0 0.0
19/02/2020
4.39
 1,230 4.33 4.47 4.33 20 0 0.0
18/02/2020
4.38
 2,110 4.38 4.38 4.37 0 0 0
17/02/2020
4.39
 610 4.40 4.40 4.39 10 0 0.0
14/02/2020
4.40
 3,470 4.40 4.40 4.28 0 3,240 0.0
13/02/2020
4.40
 250 4.40 4.40 4.40 0 0 0
12/02/2020
4.43
 18,790 4.47 4.47 4.23 30 18,100 -0.2
11/02/2020
4.47
 1,230 4.43 4.47 4.43 0 0 0
10/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
07/02/2020
4.52
 310 4.33 4.52 4.33 10 0 0.0
06/02/2020
4.52
 630 4.43 4.52 4.43 50 0 0.0
05/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
04/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
03/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
31/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
30/01/2020
4.52
 1,000 4.52 4.52 4.52 0 1,000 0.0
22/01/2020
4.52
 3,900 4.52 4.52 4.52 0 3,900 0.0
21/01/2020
4.52
 5,200 4.57 4.57 4.52 100 0 0.0
20/01/2020
4.57
 3,020 4.75 4.75 4.52 20 0 0.0
17/01/2020
4.62
 50 4.62 4.62 4.62 0 0 0
16/01/2020
4.52
 460 4.54 4.54 4.52 200 0 0.0
15/01/2020
4.57
 60 4.52 4.57 4.52 50 0 0.0
14/01/2020
4.62
 170 4.59 4.62 4.53 160 0 0.0
13/01/2020
4.52
 1,030 4.52 4.52 4.52 0 0 0
10/01/2020
4.59
 0 4.59 4.59 4.59 0 0 0
09/01/2020
4.59
 2,110 4.52 4.59 4.52 10 0 0.0
08/01/2020
4.62
 490 4.76 4.76 4.39 280 0 0.0
07/01/2020
4.52
 440 4.52 4.52 4.52 0 0 0

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