CTCP Điện lực Khánh Hòa (khp)

9.50
0.08
(0.85%)
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)
12/01/2026
11.17
 38,400 11.44 11.54 11.17 0 0 0
09/01/2026
11.44
 10,200 11.54 11.54 11.21 0 0 0
08/01/2026
11.54
 20,600 11.54 11.63 11.54 0 0 0
07/01/2026
11.35
 5,000 11.35 11.35 11.35 0 0 0
06/01/2026
11.26
 1,800 11.26 11.35 11.21 0 800 0.0
05/01/2026
11.35
 15,700 11.35 11.49 11.35 0 0 0
31/12/2025
11.35
 11,800 11.35 11.35 11.07 0 0 0
30/12/2025
11.40
 2,900 11.44 11.44 11.40 0 0 0
29/12/2025
11.44
 10,600 11.40 11.44 11.35 0 0 0
26/12/2025
11.30
 1,300 11.30 11.30 11.30 0 0 0
25/12/2025
11.44
 1,600 11.40 11.54 11.35 0 0 0
24/12/2025
11.40
 2,200 11.40 11.40 11.40 0 0 0
23/12/2025
11.44
 3,100 11.49 11.49 11.35 0 0 0
22/12/2025
11.49
 15,400 11.30 11.49 11.07 0 0 0
19/12/2025
11.54
 5,300 11.54 11.54 11.40 0 0 0
18/12/2025
11.54
 23,400 11.58 11.63 11.35 0 0 0
17/12/2025
11.44
 1,900 11.17 11.58 11.17 0 0 0
16/12/2025
11.63
 13,800 10.98 11.67 10.98 0 0 0
15/12/2025
11.54
 4,100 11.63 11.63 11.35 0 0 0
12/12/2025
11.40
 124,600 11.58 11.77 11.40 0 0 0
11/12/2025
11.58
 6,400 11.67 11.67 11.58 0 0 0
10/12/2025
11.67
 1,800 11.44 11.67 11.44 0 0 0
09/12/2025
11.67
 9,300 11.49 11.67 11.44 0 0 0
08/12/2025
11.67
 7,000 11.44 11.67 11.35 0 0 0
05/12/2025
11.67
 12,100 11.58 11.67 11.58 0 0 0
04/12/2025
11.81
 41,700 11.58 12.00 11.54 0 0 0
03/12/2025
11.58
 8,500 11.67 11.67 11.58 0 0 0
02/12/2025
11.67
 3,900 11.81 11.81 11.44 0 0 0
01/12/2025
11.40
 6,500 11.54 11.81 11.40 0 0 0
28/11/2025
11.54
 6,300 11.54 11.72 11.54 0 0 0
27/11/2025
11.81
 3,300 11.63 11.81 11.54 0 0 0
26/11/2025
11.72
 1,200 11.54 11.81 11.54 0 0 0
25/11/2025
11.77
 44,000 11.81 11.90 11.63 0 0 0
24/11/2025
11.90
 71,200 11.35 12.00 11.35 0 0 0
21/11/2025
11.58
 9,100 11.58 11.58 11.58 0 0 0
20/11/2025
11.67
 8,900 11.63 11.67 11.58 0 0 0
19/11/2025
11.63
 13,300 11.63 11.67 11.58 0 0 0
18/11/2025
11.67
 7,200 11.63 11.72 11.63 0 0 0
17/11/2025
11.67
 6,600 11.63 11.72 11.63 0 0 0
14/11/2025
11.72
 3,700 11.81 11.81 11.63 0 0 0
13/11/2025
11.81
 9,900 11.86 11.86 11.67 0 0 0
12/11/2025
11.90
 13,600 11.54 11.90 11.54 0 0 0
11/11/2025
11.95
 3,200 11.86 11.95 11.81 0 0 0
10/11/2025
11.90
 12,600 12.00 12.00 11.63 0 300 0.0
07/11/2025
11.81
 33,600 11.77 11.90 11.72 0 0 0
06/11/2025
11.81
 81,200 11.77 11.86 11.67 0 0 0
05/11/2025
11.81
 49,400 11.72 11.81 11.72 0 0 0
04/11/2025
11.81
 54,000 11.67 11.86 11.67 0 0 0
03/11/2025
11.81
 215,200 11.72 12.37 11.63 0 0 0
31/10/2025
11.81
 5,500 11.72 11.81 11.63 0 0 0
30/10/2025
11.86
 61,100 11.81 11.95 11.58 0 0 0
29/10/2025
11.86
 40,500 11.77 11.86 11.58 0 0 0
28/10/2025
11.81
 35,800 11.90 11.90 11.63 0 0 0
27/10/2025
11.90
 5,700 11.95 11.95 11.72 0 0 0
24/10/2025
11.95
 60,700 11.95 12.00 11.63 0 0 0
23/10/2025
11.95
 149,400 11.54 12.00 11.54 0 0 0
22/10/2025
11.54
 181,000 11.35 11.67 11.35 0 0 0
21/10/2025
11.67
 179,300 11.54 11.90 10.89 0 2,000 0.0
20/10/2025
11.67
 197,300 11.90 12.00 11.63 0 0 0
17/10/2025
11.90
 394,500 11.81 12.09 11.77 0 0 0
16/10/2025
11.30
 18,600 11.54 11.63 11.30 0 0 0
15/10/2025
11.54
 9,200 11.54 11.54 11.49 0 0 0
14/10/2025
11.54
 20,300 11.49 11.77 11.44 0 0 0
13/10/2025
11.63
 45,400 11.35 11.72 11.35 0 0 0
10/10/2025
11.67
 37,700 11.54 11.72 11.54 0 8,200 -0.1
09/10/2025
11.63
 23,500 11.63 11.67 11.54 0 0 0
08/10/2025
11.63
 88,700 11.58 11.86 11.35 0 0 0
07/10/2025
11.90
 66,600 12.27 12.64 11.54 0 0 0
06/10/2025
12.27
 27,100 12.73 12.73 12.18 0 0 0
03/10/2025
12.37
 217,300 11.63 12.41 11.58 0 0 0
02/10/2025
11.63
 21,500 11.72 11.72 11.58 0 0 0
01/10/2025
11.58
 24,000 11.63 11.63 11.26 0 0 0
30/09/2025
11.63
 121,300 11.54 11.63 11.26 0 0 0
29/09/2025
11.54
 57,200 11.54 11.58 11.54 0 0 0
26/09/2025
11.54
 26,600 11.63 11.72 11.54 0 0 0
25/09/2025
11.63
 24,900 11.54 11.63 11.54 0 0 0
24/09/2025
11.63
 38,200 11.58 11.63 11.54 0 0 0
23/09/2025
11.63
 27,400 11.72 11.72 11.54 0 0 0
22/09/2025
11.58
 58,500 11.63 11.63 11.44 0 0 0
19/09/2025
11.63
 57,200 11.44 11.72 11.44 0 0 0
18/09/2025
11.54
 56,500 11.44 11.63 11.44 0 0 0
17/09/2025
11.63
 76,400 11.40 11.72 11.40 0 0 0
16/09/2025
11.72
 45,200 11.72 11.72 11.58 0 0 0
15/09/2025
11.72
 36,000 11.54 11.72 11.54 0 0 0
12/09/2025
11.54
 48,100 11.54 11.63 11.44 0 0 0
11/09/2025
11.72
 61,500 11.67 11.81 11.58 0 0 0
10/09/2025
11.72
 48,500 11.54 11.72 11.54 0 0 0
09/09/2025
11.63
 98,100 11.49 11.63 11.49 0 0 0
08/09/2025
11.63
 103,700 11.63 11.72 11.58 0 0 0
05/09/2025
11.63
 88,800 11.58 11.67 11.54 0 0 0
04/09/2025
11.67
 73,100 11.54 11.67 11.54 0 0 0
03/09/2025
11.63
 22,100 11.58 11.63 11.44 0 0 0
29/08/2025
11.58
 61,200 11.26 11.58 11.26 0 0 0
28/08/2025
11.63
 26,000 11.63 11.86 11.54 0 0 0
27/08/2025
11.63
 31,800 11.63 11.95 11.54 0 700 0.0
26/08/2025
11.63
 169,400 11.35 12.00 11.35 0 0 0
25/08/2025
11.35
 34,000 11.40 11.40 11.26 0 0 0
22/08/2025
11.35
 127,400 11.35 11.58 11.30 0 0 0
21/08/2025
11.35
 49,600 11.30 11.35 11.21 0 0 0
20/08/2025
11.44
 43,100 11.40 11.44 10.84 0 0 0

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