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
9.70
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.70
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.70
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.70
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.70
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.70
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.70
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
4.08
 2,820 4.07 4.08 4.03 800 0 0.0
05/06/2018
4.08
 0 4.08 4.08 4.08 0 0 0
04/06/2018
4.08
 5,530 4.08 4.08 4.08 50 0 0.0
01/06/2018
4.08
 5,580 4.07 4.08 3.90 140 0 0.0
31/05/2018
4.08
 2,050 4.08 4.08 4.08 50 0 0.0
30/05/2018
4.08
 19,300 4.08 4.08 3.90 2,150 0 0.0
29/05/2018
4.08
 9,720 4.08 4.08 3.84 70 0 0.0
28/05/2018
4.12
 6,200 4.08 4.12 3.90 20 30 0.0
25/05/2018
4.12
 1,220 4.09 4.12 4.03 10 10 0
24/05/2018
4.12
 200 4.12 4.12 4.12 200 0 0.0
23/05/2018
4.16
 23,770 4.15 4.16 4.03 30 20 0.0
22/05/2018
4.16
 7,720 4.12 4.29 4.12 30 210 0.0
21/05/2018
4.29
 0 4.29 4.29 4.29 0 0 0
18/05/2018
4.29
 3,780 4.14 4.34 4.14 20 600 0.0
17/05/2018
4.29
 3,100 4.29 4.29 4.29 3,100 3,070 0.0
16/05/2018
4.29
 0 4.29 4.29 4.29 0 0 0
15/05/2018
4.29
 20,960 4.29 4.29 4.29 0 0 0
14/05/2018
4.32
 440 4.13 4.32 4.12 30 20 0.0
11/05/2018
4.33
 1,510 4.19 4.33 4.16 520 0 0.0
10/05/2018
4.19
 4,030 4.19 4.19 4.16 10 0 0.0
09/05/2018
4.29
 20 4.29 4.29 4.29 20 0 0.0
08/05/2018
4.33
 60 4.16 4.33 4.16 30 0 0.0
07/05/2018
4.34
 2,180 4.34 4.40 4.16 30 0 0.0
04/05/2018
4.38
 20 4.38 4.38 4.38 20 0 0.0
03/05/2018
4.21
 5,570 4.34 4.34 4.21 0 0 0
02/05/2018
4.34
 60 4.47 4.43 4.25 10 0 0.0
27/04/2018
4.47
 44,130 4.12 4.53 4.12 41,130 1,630 0.4
26/04/2018
4.25
 11,180 4.25 4.34 4.13 960 0 0.0
24/04/2018
4.34
 8,620 4.12 4.34 4.12 7,130 200 0.1
23/04/2018
4.32
 450 4.32 4.34 4.25 350 200 0.0
20/04/2018
4.16
 300 4.16 4.16 4.16 210 0 0.0
19/04/2018
4.23
 60 4.23 4.23 4.23 10 0 0.0
18/04/2018
4.12
 2,420 4.25 4.25 4.08 10 0 0.0
17/04/2018
4.12
 2,870 4.04 4.29 4.04 60 1,500 0.0
16/04/2018
4.08
 5,510 4.16 4.16 4.08 10 0 0.0
13/04/2018
4.16
 4,120 4.16 4.22 4.16 130 0 0.0
12/04/2018
4.25
 840 4.16 4.25 4.16 0 0 0
11/04/2018
4.25
 7,130 4.33 4.33 4.03 6,030 500 0.1
10/04/2018
4.18
 9,690 4.20 4.20 4.16 10 0 0.0
09/04/2018
4.18
 10,340 4.18 4.19 4.16 6,960 0 0.1
06/04/2018
4.16
 480 4.25 4.25 4.13 20 0 0.0
05/04/2018
4.14
 1,360 4.16 4.18 4.12 10 0 0.0
04/04/2018
4.16
 1,270 4.24 4.24 4.16 0 910 0.0
03/04/2018
4.16
 2,090 4.18 4.18 4.16 0 0 0
02/04/2018
4.16
 4,780 4.15 4.43 4.15 170 0 0.0
30/03/2018
4.15
 2,020 4.16 4.16 4.03 1,010 0 0.0
29/03/2018
4.16
 3,010 4.12 4.16 4.12 10 0 0.0
28/03/2018
4.12
 1,270 4.12 4.12 4.10 520 0 0.0
27/03/2018
4.16
 210 4.08 4.16 4.08 110 0 0.0
26/03/2018
4.16
 40,260 4.12 4.16 4.08 10 10 0
23/03/2018
4.12
 119,810 4.19 4.19 4.08 60 0 0.0
22/03/2018
4.38
 230 4.21 4.38 4.21 20 0 0.0
21/03/2018
4.34
 7,040 4.43 4.43 4.25 20 0 0.0
20/03/2018
4.34
 24,210 4.40 4.40 4.29 10 0 0.0
19/03/2018
4.38
 1,020 4.40 4.40 4.34 20 0 0.0
16/03/2018
4.34
 3,360 4.34 4.36 4.29 70 0 0.0
15/03/2018
4.40
 2,670 4.43 4.43 4.29 30 400 0.0
14/03/2018
4.36
 7,330 4.36 4.36 4.27 250 90 0.0
13/03/2018
4.36
 2,500 4.16 4.43 4.16 130 0 0.0
12/03/2018
4.34
 7,260 4.34 4.34 4.01 20 0 0.0
09/03/2018
4.29
 1,950 4.29 4.29 4.25 0 0 0
08/03/2018
4.29
 1,420 4.33 4.33 4.12 20 0 0.0
07/03/2018
4.29
 13,020 4.25 4.29 4.19 3,010 10,000 -0.1
06/03/2018
4.29
 6,980 4.43 4.43 4.17 60 90 0.0
05/03/2018
4.33
 3,470 4.33 4.33 4.25 1,190 3,000 0.0
02/03/2018
4.34
 200 4.40 4.43 4.28 110 0 0.0
01/03/2018
4.34
 20 4.40 4.40 4.34 10 0 0.0
28/02/2018
4.38
 6,130 4.29 4.38 4.29 780 10 0.0
27/02/2018
4.34
 5,060 4.43 4.43 4.34 60 0 0.0
26/02/2018
4.29
 6,190 4.34 4.43 4.25 30 0 0.0
23/02/2018
4.34
 1,050 4.43 4.43 4.34 1,030 0 0.0
22/02/2018
4.34
 240 4.34 4.34 4.16 30 0 0.0
21/02/2018
4.34
 13,930 4.40 4.43 4.34 7,820 0 0.1
13/02/2018
4.40
 9,080 4.32 4.43 4.32 40 0 0.0
12/02/2018
4.32
 20 4.34 4.34 4.32 10 0 0.0
09/02/2018
4.34
 8,730 4.34 4.34 4.21 210 0 0.0
08/02/2018
4.32
 140 4.32 4.32 4.32 0 0 0
07/02/2018
4.33
 10,040 4.16 4.34 4.16 4,730 10,000 -0.1
06/02/2018
4.25
 7,210 4.34 4.29 4.25 0 0 0
05/02/2018
4.34
 13,630 4.38 4.38 4.29 320 0 0.0
02/02/2018
4.43
 8,480 4.29 4.43 4.29 740 0 0.0
01/02/2018
4.32
 1,620 4.08 4.32 4.08 920 0 0.0
31/01/2018
4.32
 100 4.32 4.32 4.32 100 0 0.0
30/01/2018
4.32
 2,650 4.34 4.34 4.03 1,310 2,400 0.0
29/01/2018
4.34
 5,820 4.43 4.43 4.29 20 0 0.0
26/01/2018
4.34
 21,030 4.43 4.43 4.25 20 20,910 -0.2
25/01/2018
4.34
 83,600 4.36 4.43 4.25 10,390 10,010 0.0
22/01/2018
4.36
 25,120 4.38 4.43 4.23 20 0 0.0
19/01/2018
4.23
 87,980 4.23 4.38 4.21 130 0 0.0
18/01/2018
4.24
 15,280 4.17 4.33 4.17 40 4,700 0.0
17/01/2018
4.21
 40,570 4.19 4.26 4.18 20 0 0.0
16/01/2018
4.26
 26,040 4.27 4.27 4.21 10 0 0.0
15/01/2018
4.27
 12,550 4.34 4.34 4.19 40 0 0.0
12/01/2018
4.25
 17,770 4.29 4.34 4.21 20 2,050 0.0
11/01/2018
4.34
 29,120 4.29 4.34 4.21 1,020 0 0.0
10/01/2018
4.25
 10,800 4.25 4.29 4.16 20 0 0.0
09/01/2018
4.25
 22,860 4.20 4.34 4.16 200 0 0.0
08/01/2018
4.21
 11,140 4.21 4.21 4.12 420 0 0.0
05/01/2018
4.23
 28,680 4.16 4.24 4.08 40 5,000 0.0
04/01/2018
4.20
 25,920 4.27 4.27 4.12 7,400 240 0.1

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