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)
25/10/2016
4.31
 87,240 4.20 4.35 4.20 41,810 10 0.5
24/10/2016
4.24
 31,160 4.20 4.24 4.18 31,130 0 0.3
21/10/2016
4.20
 40,340 4.43 4.43 4.16 40 20 0.0
20/10/2016
4.16
 126,350 3.89 4.16 3.89 0 1,270 0.0
19/10/2016
3.89
 18,250 3.85 3.93 3.85 840 0 0.0
18/10/2016
3.85
 6,410 3.85 3.85 3.82 0 0 0
17/10/2016
3.82
 6,000 3.82 3.82 3.82 0 0 0
14/10/2016
3.82
 7,800 3.85 3.87 3.82 0 0 0
13/10/2016
3.85
 6,350 3.81 3.85 3.81 0 0 0
12/10/2016
3.82
 4,090 3.82 3.82 3.82 2,000 0 0.0
11/10/2016
3.78
 21,030 3.85 3.85 3.78 0 0 0
10/10/2016
3.78
 9,150 3.85 3.85 3.78 0 0 0
07/10/2016
3.85
 3,620 3.84 3.85 3.82 0 0 0
06/10/2016
3.85
 12,980 3.82 3.85 3.78 0 0 0
05/10/2016
3.85
 5,010 3.82 3.85 3.82 0 0 0
04/10/2016
3.84
 4,040 3.78 3.85 3.78 0 0 0
03/10/2016
3.84
 4,620 3.85 3.85 3.84 0 0 0
30/09/2016
3.82
 730 3.84 3.84 3.82 0 0 0
29/09/2016
3.78
 8,560 3.89 3.89 3.78 20 0 0.0
28/09/2016
3.89
 16,280 3.82 3.89 3.78 0 0 0
27/09/2016
3.82
 21,820 3.82 3.82 3.78 510 0 0.0
26/09/2016
3.82
 13,340 3.87 3.87 3.82 10 0 0.0
23/09/2016
3.82
 220 3.89 3.93 3.82 0 0 0
22/09/2016
3.89
 3,530 3.84 3.89 3.82 10 0 0.0
21/09/2016
3.89
 5,560 3.85 3.89 3.82 10 0 0.0
20/09/2016
3.85
 24,370 3.82 3.89 3.82 14,450 0 0.1
19/09/2016
3.82
 5,510 3.82 3.84 3.78 0 0 0
16/09/2016
3.89
 14,090 3.84 3.89 3.82 0 0 0
15/09/2016
3.89
 11,490 3.82 3.89 3.82 0 0 0
14/09/2016
3.82
 10,230 3.85 3.89 3.82 0 0 0
13/09/2016
3.85
 1,960 3.89 3.89 3.85 0 0 0
12/09/2016
3.93
 24,260 3.84 3.93 3.84 7,390 0 0.1
09/09/2016
3.85
 3,870 3.89 3.89 3.85 0 0 0
08/09/2016
3.89
 130 3.93 3.93 3.89 0 0 0
07/09/2016
3.89
 13,800 3.93 3.93 3.85 0 0 0
06/09/2016
3.93
 22,470 3.85 3.93 3.82 60 0 0.0
05/09/2016
3.89
 14,920 3.93 3.93 3.82 8,000 0 0.1
01/09/2016
3.89
 6,420 3.82 3.89 3.82 0 1,100 0.0
31/08/2016
3.85
 9,070 3.82 3.89 3.82 0 0 0
30/08/2016
3.82
 1,070 3.85 3.85 3.82 60 0 0.0
29/08/2016
3.85
 4,840 3.89 3.89 3.85 0 0 0
26/08/2016
3.85
 5,410 3.89 3.89 3.82 0 0 0
25/08/2016
3.82
 9,200 3.85 3.89 3.82 0 0 0
24/08/2016
3.82
 43,560 3.82 3.89 3.82 10 0 0.0
23/08/2016
3.85
 16,000 3.85 3.85 3.82 7,100 0 0.1
22/08/2016
3.82
 7,710 3.89 3.89 3.82 6,600 0 0.1
19/08/2016
3.89
 18,310 3.85 3.89 3.82 0 0 0
18/08/2016
3.89
 15,640 3.82 3.89 3.82 0 0 0
17/08/2016
3.85
 7,210 3.85 3.85 3.85 0 0 0
16/08/2016
3.89
 21,980 3.82 3.89 3.82 0 0 0
15/08/2016
3.85
 38,140 3.85 3.89 3.82 0 0 0
12/08/2016
3.89
 2,840 3.85 3.89 3.82 0 0 0
11/08/2016
3.85
 5,240 3.85 3.89 3.82 0 2,550 0.0
10/08/2016
3.85
 28,400 3.82 3.85 3.82 0 0 0
09/08/2016
3.82
 4,600 3.82 3.82 3.78 20 0 0.0
08/08/2016
3.89
 23,320 3.85 3.89 3.82 0 0 0
05/08/2016
3.82
 20,810 3.82 3.85 3.78 10,510 0 0.1
04/08/2016
3.85
 50,700 3.85 3.85 3.82 20,000 0 0.2
03/08/2016
3.85
 26,960 3.85 3.85 3.85 0 0 0
02/08/2016
3.85
 28,590 3.85 3.89 3.82 19,500 0 0.2
01/08/2016
3.89
 6,350 3.89 3.93 3.89 0 0 0
29/07/2016
3.89
 12,660 3.89 3.93 3.85 0 600 0.0
28/07/2016
3.93
 10,500 3.97 3.97 3.93 0 0 0
27/07/2016
3.97
 4,090 3.97 3.97 3.93 0 0 0
26/07/2016
3.97
 110 3.97 3.97 3.97 0 0 0
25/07/2016
3.93
 120 3.97 3.97 3.93 0 0 0
22/07/2016
3.89
 11,840 3.97 3.97 3.89 0 0 0
21/07/2016
3.97
 2,590 3.97 3.97 3.89 0 0 0
20/07/2016
3.97
 1,840 4.01 4.01 3.93 430 0 0.0
19/07/2016
3.97
 14,700 3.97 4.01 3.97 0 1,520 0.0
18/07/2016
3.97
 16,530 3.93 4.01 3.93 3,000 0 0.0
15/07/2016
3.93
 330 3.97 3.97 3.89 0 0 0
14/07/2016
3.85
 22,710 3.89 3.97 3.85 21,340 0 0.2
13/07/2016
3.89
 6,210 3.93 3.93 3.85 160 0 0.0
12/07/2016
3.93
 12,040 3.85 3.97 3.85 0 0 0
11/07/2016
3.97
 5,100 4.01 4.01 3.97 0 0 0
08/07/2016
3.97
 46,320 3.97 4.01 3.89 0 0 0
07/07/2016
3.89
 22,320 3.97 3.97 3.89 15,000 0 0.2
06/07/2016
3.97
 6,870 3.85 3.97 3.85 0 0 0
05/07/2016
3.93
 3,470 3.93 4.01 3.89 600 0 0.0
04/07/2016
3.89
 42,650 3.82 3.89 3.78 6,380 0 0.1
01/07/2016
3.82
 3,000 3.85 3.85 3.78 0 0 0
30/06/2016
3.85
 20,730 3.82 3.85 3.78 0 0 0
29/06/2016
3.82
 16,410 3.82 3.82 3.78 0 0 0
28/06/2016
3.78
 38,130 3.82 3.82 3.74 20 0 0.0
27/06/2016
3.78
 15,370 3.82 3.82 3.74 2,690 0 0.0
24/06/2016
3.74
 134,740 3.82 3.82 3.74 40 0 0.0
23/06/2016
3.82
 2,830 3.82 3.82 3.82 0 0 0
22/06/2016
3.82
 20,160 3.82 3.85 3.82 7,000 0 0.1
21/06/2016
3.82
 61,970 3.82 3.82 3.78 11,030 3,500 0.1
20/06/2016
3.82
 52,620 3.82 3.82 3.82 0 19,770 -0.2
17/06/2016
3.82
 38,320 3.85 3.85 3.78 13,820 20,000 -0.1
16/06/2016
3.82
 29,040 3.82 3.89 3.82 1,180 0 0.0
15/06/2016
3.85
 13,980 3.82 3.85 3.82 0 0 0
14/06/2016
3.82
 36,320 3.82 3.85 3.82 15,000 0 0.2
13/06/2016
3.85
 74,210 3.82 3.85 3.82 11,040 0 0.1
10/06/2016
3.85
 36,300 3.85 3.89 3.82 10 0 0.0
09/06/2016
3.85
 14,650 3.85 3.85 3.82 0 0 0
08/06/2016
3.85
 9,820 3.85 3.89 3.82 20 0 0.0
07/06/2016
3.82
 16,740 3.85 3.85 3.82 1,500 3,640 0.0

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