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)
02/06/2014
4.19
 22,760 4.16 4.19 4.16 5,000 0 0.1
30/05/2014
4.19
 22,200 4.22 4.22 4.19 200 0 0.0
29/05/2014
4.25
 22,480 4.28 4.28 4.22 0 0 0
28/05/2014
4.31
 19,920 4.37 4.37 4.25 2,000 0 0.0
27/05/2014
4.31
 51,480 4.22 4.37 4.22 0 0 0
26/05/2014
4.22
 33,230 4.10 4.31 4.10 0 0 0
23/05/2014
4.10
 11,790 4.19 4.19 4.10 0 0 0
22/05/2014
4.19
 20,770 4.16 4.19 4.07 0 500 0.0
21/05/2014
4.16
 24,370 4.16 4.22 4.10 200 0 0.0
20/05/2014
4.13
 45,860 4.04 4.16 3.98 0 20,000 -0.3
19/05/2014
4.16
 18,920 4.19 4.19 4.16 0 0 0
16/05/2014
4.22
 73,320 4.28 4.28 4.04 26,880 5,700 0.3
15/05/2014
4.22
 34,140 4.34 4.34 4.19 10,000 0 0.1
14/05/2014
4.31
 250,130 4.28 4.37 4.22 166,570 0 2.3
13/05/2014
4.25
 146,470 4.16 4.34 4.16 131,110 0 1.8
12/05/2014
4.19
 494,660 4.25 4.25 4.16 437,870 0 6.1
09/05/2014
4.25
 52,990 4.04 4.25 4.04 30,270 0 0.4
08/05/2014
4.04
 225,960 4.34 4.34 4.04 133,500 0 1.8
07/05/2014
4.34
 30,110 4.40 4.40 4.28 9,110 0 0.1
06/05/2014
4.31
 49,420 4.19 4.31 4.16 29,440 0 0.4
05/05/2014
4.34
 149,810 4.37 4.43 4.34 95,000 0 1.4
29/04/2014
4.46
 89,210 4.52 4.52 4.46 64,100 0 0.9
28/04/2014
4.52
 35,290 4.40 4.55 4.40 32,260 0 0.5
25/04/2014
4.49
 50,190 4.58 4.58 4.46 35,380 0 0.5
24/04/2014
4.52
 189,900 4.40 4.58 4.40 116,980 0 1.7
23/04/2014
4.40
 56,580 4.46 4.46 4.34 42,860 0 0.6
22/04/2014
4.40
 67,010 4.40 4.40 4.22 7,890 0 0.1
21/04/2014
4.25
 83,990 4.25 4.37 4.25 36,710 0 0.5
18/04/2014
4.22
 103,050 4.49 4.49 4.22 0 0 0
17/04/2014
4.49
 98,940 4.25 4.49 4.22 35,650 0 0.5
16/04/2014
4.22
 250,890 4.37 4.37 4.10 74,000 0 1.0
15/04/2014
4.37
 359,940 4.61 4.67 4.37 5,000 0 0.1
14/04/2014
4.67
 343,330 4.94 4.94 4.67 200 20,000 -0.3
11/04/2014
4.97
 375,360 5.00 5.00 4.94 136,200 0 2.2
10/04/2014
5.00
 304,110 4.94 5.09 4.94 122,040 2,000 2.0
08/04/2014
4.94
 329,870 4.82 4.94 4.76 74,190 2,000 1.2
07/04/2014
4.85
 730,980 4.70 4.85 4.64 129,810 2,000 2.0
04/04/2014
4.67
 475,940 4.55 4.73 4.55 144,180 0 2.2
03/04/2014
4.52
 200,750 4.52 4.58 4.52 108,280 0 1.6
02/04/2014
4.52
 640,320 4.52 4.61 4.37 211,380 0 3.2
01/04/2014
4.61
 543,460 4.61 4.67 4.52 203,620 4,000 3.0
31/03/2014
4.67
 1,258,160 4.49 4.67 4.46 187,240 63,000 1.9
28/03/2014
4.37
 437,140 4.31 4.43 4.31 700 20,000 -0.3
27/03/2014
4.31
 245,170 4.28 4.31 4.25 112,940 0 1.6
26/03/2014
4.31
 586,790 4.31 4.37 4.19 257,820 0 3.6
25/03/2014
4.31
 989,350 4.19 4.43 4.16 75,650 240 1.1
24/03/2014
4.19
 285,170 4.19 4.22 4.10 14,350 0 0.2
21/03/2014
4.13
 459,010 4.01 4.19 4.01 0 20,000 -0.3
20/03/2014
4.01
 153,340 4.01 4.04 3.98 0 40 0.0
19/03/2014
4.04
 119,640 4.04 4.04 3.98 100 0 0.0
18/03/2014
4.01
 192,300 3.98 4.04 3.95 0 0 0
17/03/2014
3.98
 103,480 4.01 4.01 3.95 0 0 0
14/03/2014
3.98
 82,670 3.98 4.01 3.92 0 0 0
13/03/2014
4.01
 68,940 3.95 4.01 3.92 1,000 0 0.0
12/03/2014
3.95
 179,350 3.98 4.01 3.92 0 0 0
11/03/2014
4.01
 23,420 3.98 4.04 3.95 2,000 0 0.0
10/03/2014
3.98
 81,310 3.98 4.01 3.92 0 0 0
07/03/2014
4.01
 117,490 4.10 4.10 4.01 19,900 0 0.3
06/03/2014
3.98
 278,590 3.89 4.10 3.89 0 0 0
05/03/2014
3.89
 83,050 3.89 3.92 3.86 0 2,000 0.0
04/03/2014
3.92
 124,800 3.86 3.92 3.83 0 0 0
03/03/2014
3.89
 165,740 3.95 3.95 3.89 0 0 0
28/02/2014
3.95
 249,540 3.92 3.95 3.89 20,000 8,000 0.2
27/02/2014
3.89
 310,330 4.01 4.04 3.89 0 10,000 -0.1
26/02/2014
4.01
 178,000 4.01 4.04 3.92 23,500 300 0.3
25/02/2014
4.01
 67,200 3.95 4.04 3.92 0 10 0.0
24/02/2014
3.92
 236,130 3.98 4.01 3.86 0 0 0
21/02/2014
4.01
 209,490 4.01 4.07 3.92 20,210 0 0.3
20/02/2014
4.01
 340,800 4.28 4.28 4.01 10,000 0 0.1
19/02/2014
4.31
 487,850 4.10 4.34 4.10 3,140 6,000 0.0
18/02/2014
4.10
 585,600 4.10 4.13 4.04 0 0 0
17/02/2014
4.07
 190,490 4.07 4.07 3.98 19,900 0 0.3
14/02/2014
4.01
 202,260 4.16 4.19 4.01 34,500 0 0.5
13/02/2014
4.10
 451,760 4.16 4.28 4.07 5,000 11,700 -0.1
12/02/2014
4.07
 483,830 3.89 4.07 3.86 0 42,000 -0.5
11/02/2014
3.86
 134,380 3.83 3.86 3.80 0 0 0
10/02/2014
3.80
 90,510 3.77 3.83 3.77 0 0 0
07/02/2014
3.80
 119,360 3.83 3.89 3.80 0 20,000 -0.3
06/02/2014
3.80
 56,280 3.74 3.83 3.74 0 0 0
27/01/2014
3.74
 41,780 3.71 3.74 3.68 30,000 19,600 0.1
24/01/2014
3.74
 25,060 3.68 3.74 3.68 0 0 0
23/01/2014
3.71
 22,000 3.71 3.74 3.71 0 0 0
22/01/2014
3.74
 67,970 3.74 3.74 3.65 3,540 0 0.0
21/01/2014
3.77
 24,230 3.74 3.77 3.71 460 1,620 0.0
20/01/2014
3.74
 66,720 3.80 3.80 3.74 1,000 5,000 0.0
17/01/2014
3.77
 91,750 3.77 3.80 3.71 26,900 0 0.3
16/01/2014
3.71
 81,400 3.71 3.77 3.71 0 15,000 -0.2
15/01/2014
3.71
 55,180 3.68 3.74 3.68 31,380 0 0.4
14/01/2014
3.71
 62,060 3.71 3.71 3.65 15,280 0 0.2
13/01/2014
3.71
 16,200 3.68 3.71 3.68 0 0 0
10/01/2014
3.71
 85,700 3.71 3.71 3.68 0 0 0
09/01/2014
3.68
 29,250 3.68 3.68 3.68 0 0 0
08/01/2014
3.68
 37,790 3.68 3.68 3.65 8,100 0 0.1
07/01/2014
3.68
 61,160 3.68 3.68 3.68 0 0 0
06/01/2014
3.68
 33,010 3.62 3.68 3.62 3,100 0 0.0
03/01/2014
3.65
 23,040 3.65 3.65 3.65 0 0 0
02/01/2014
3.65
 14,940 3.59 3.68 3.59 0 0 0
31/12/2013
3.68
 21,090 3.65 3.68 3.62 0 0 0
30/12/2013
3.65
 51,810 3.65 3.65 3.62 0 0 0
27/12/2013
3.65
 59,530 3.68 3.68 3.62 21,400 0 0.3

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