Khanh Hoa Power JSC

KHP
🏛️ vietnam →
12,500.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8,419.70 8,419.70 8,392.20 8,401.40 0.0M
2023-12-28 8,373.90 8,419.70 8,328.10 8,401.40 0.0M
2023-12-27 8,428.90 8,428.90 8,364.70 8,373.90 0.0M
2023-12-26 8,364.70 8,373.90 8,355.60 8,364.70 0.0M
2023-12-25 8,410.50 8,410.50 8,337.30 8,364.70 0.0M
2023-12-22 8,264.00 8,383.10 8,264.00 8,383.10 0.1M
2023-12-21 8,337.30 8,383.10 8,300.60 8,383.10 0.0M
2023-12-20 8,383.10 8,419.70 8,346.40 8,383.10 0.0M
2023-12-19 8,337.30 8,410.50 8,264.00 8,392.20 0.0M
2023-12-18 8,346.40 8,410.50 8,346.40 8,392.20 0.0M
2023-12-15 8,373.90 8,410.50 8,364.70 8,410.50 0.0M
2023-12-14 8,428.90 8,428.90 8,337.30 8,401.40 0.0M
2023-12-13 8,419.70 8,428.90 8,373.90 8,383.10 0.0M
2023-12-12 8,401.40 8,428.90 8,245.60 8,282.30 0.2M
2023-12-11 8,428.90 8,428.90 8,355.60 8,428.90 0.0M
2023-12-08 8,428.90 8,456.40 8,428.90 8,428.90 0.1M
2023-12-07 8,428.90 8,428.90 8,383.10 8,428.90 0.0M
2023-12-06 8,392.20 8,428.90 8,383.10 8,428.90 0.0M
2023-12-05 8,428.90 8,428.90 8,355.60 8,383.10 0.0M
2023-12-04 8,401.40 8,428.90 8,383.10 8,428.90 0.1M
2023-12-01 8,383.10 8,428.90 8,245.60 8,401.40 0.0M
2023-11-30 8,419.70 8,428.90 8,383.10 8,401.40 0.0M
2023-11-29 8,428.90 8,428.90 8,300.60 8,401.40 0.0M
2023-11-28 8,337.30 8,401.40 8,254.80 8,401.40 0.0M
2023-11-27 8,465.50 8,465.50 8,337.30 8,419.70 0.0M
2023-11-24 8,245.60 8,465.50 8,245.60 8,465.50 0.0M
2023-11-23 8,392.20 8,612.10 8,383.10 8,456.40 0.0M
2023-11-22 8,383.10 8,456.40 8,291.40 8,456.40 0.0M
2023-11-21 8,392.20 8,474.70 8,383.10 8,474.70 0.0M
2023-11-20 8,089.90 8,566.30 8,089.90 8,474.70 0.0M
2023-11-17 8,401.40 8,612.10 8,401.40 8,566.30 0.0M
2023-11-16 8,337.30 8,566.30 8,337.30 8,557.10 0.1M
2023-11-15 8,612.10 8,612.10 8,392.20 8,419.70 0.0M
2023-11-14 8,593.80 8,749.50 8,254.80 8,557.10 0.1M
2023-11-13 8,786.20 8,786.20 8,245.60 8,428.90 0.1M
2023-11-10 8,529.70 8,813.70 8,273.10 8,612.10 0.1M
2023-11-09 8,062.40 8,612.10 8,053.20 8,511.30 0.1M
2023-11-08 7,998.30 8,053.20 7,970.80 8,053.20 0.1M
2023-11-07 7,998.30 8,108.20 7,989.10 8,007.40 0.1M
2023-11-06 7,979.90 8,007.40 7,934.10 7,989.10 0.0M
2023-11-03 7,970.80 8,016.60 7,925.00 7,970.80 0.0M
2023-11-02 7,952.50 8,016.60 7,879.20 8,016.60 0.2M
2023-11-01 8,044.10 8,044.10 7,732.60 7,943.30 0.0M
2023-10-31 7,970.80 8,016.60 7,695.90 7,943.30 0.0M
2023-10-30 7,970.80 8,034.90 7,925.00 8,016.60 0.0M
2023-10-27 7,970.80 8,428.90 7,879.20 7,970.80 0.0M
2023-10-26 7,970.80 7,970.80 7,512.70 7,970.80 0.1M
2023-10-25 8,154.00 8,154.00 7,970.80 8,062.40 0.0M
2023-10-24 8,144.90 8,144.90 7,952.50 8,099.00 0.1M
2023-10-23 8,245.60 8,245.60 7,970.80 8,044.10 0.1M
2023-10-20 7,714.20 8,245.60 7,714.20 8,245.60 0.1M
2023-10-19 8,612.10 8,612.10 8,016.60 8,190.70 0.3M
2023-10-18 8,722.00 8,740.40 8,612.10 8,612.10 0.1M
2023-10-17 8,749.50 8,813.70 8,722.00 8,722.00 0.0M
2023-10-16 8,722.00 8,795.30 8,703.70 8,703.70 0.1M
2023-10-13 8,657.90 8,804.50 8,657.90 8,722.00 0.0M
2023-10-12 8,813.70 8,832.00 8,786.20 8,813.70 0.0M
2023-10-11 8,703.70 8,832.00 8,703.70 8,813.70 0.1M
2023-10-10 8,749.50 8,832.00 8,749.50 8,813.70 0.1M
2023-10-09 8,703.70 8,786.20 8,612.10 8,749.50 0.1M
2023-10-06 8,639.60 8,648.80 8,529.70 8,648.80 0.0M
2023-10-05 8,657.90 8,657.90 8,520.50 8,639.60 0.0M
2023-10-04 8,612.10 8,648.80 8,520.50 8,648.80 0.0M
2023-10-03 8,703.70 8,703.70 8,511.30 8,612.10 0.0M
2023-10-02 8,694.60 8,758.70 8,612.10 8,749.50 0.1M
2023-09-29 8,694.60 8,703.70 8,621.30 8,694.60 0.0M
2023-09-28 8,703.70 8,703.70 8,428.90 8,657.90 0.0M
2023-09-27 8,529.70 8,703.70 8,474.70 8,602.90 0.1M
2023-09-26 8,630.40 8,703.70 8,575.50 8,575.50 0.1M
2023-09-25 8,850.30 8,914.40 8,612.10 8,639.60 0.1M
2023-09-22 8,969.40 9,024.40 8,795.30 8,850.30 0.2M
2023-09-21 9,070.20 9,116.00 9,024.40 9,024.40 0.1M
2023-09-20 9,106.80 9,134.30 9,070.20 9,106.80 0.1M
2023-09-19 9,006.10 9,106.80 9,006.10 9,106.80 0.2M
2023-09-18 9,024.40 9,152.70 9,015.20 9,015.20 0.3M
2023-09-15 9,024.40 9,116.00 9,024.40 9,024.40 0.3M
2023-09-14 9,161.80 9,161.80 8,987.70 9,024.40 0.0M
2023-09-13 9,161.80 9,161.80 9,024.40 9,079.40 0.1M
2023-09-12 9,079.40 9,161.80 8,978.60 9,161.80 0.1M
2023-09-11 9,207.60 9,253.40 8,795.30 9,079.40 0.1M
2023-09-08 9,070.20 9,253.40 9,070.20 9,207.60 0.1M
2023-09-07 9,070.20 9,116.00 9,051.90 9,079.40 0.0M
2023-09-06 9,070.20 9,116.00 8,978.60 9,070.20 0.1M
2023-09-05 8,932.80 9,116.00 8,932.80 9,042.70 0.1M
2023-08-31 8,932.80 8,941.90 8,905.30 8,932.80 0.0M
2023-08-30 8,887.00 8,932.80 8,887.00 8,923.60 0.0M
2023-08-29 8,896.10 8,932.80 8,850.30 8,923.60 0.1M
2023-08-28 8,841.20 8,932.80 8,841.20 8,896.10 0.1M
2023-08-25 8,877.80 8,887.00 8,795.30 8,887.00 0.0M
2023-08-24 8,887.00 8,887.00 8,703.70 8,877.80 0.0M
2023-08-23 8,703.70 8,795.30 8,657.90 8,795.30 0.1M
2023-08-22 8,795.30 8,795.30 8,428.90 8,639.60 0.1M
2023-08-21 8,712.90 8,795.30 8,612.10 8,777.00 0.1M
2023-08-18 9,161.80 9,253.40 8,703.70 8,712.90 0.2M
2023-08-17 9,299.20 9,390.90 9,253.40 9,253.40 0.1M
2023-08-16 9,345.10 9,436.70 9,299.20 9,345.10 0.3M
2023-08-15 9,436.70 9,436.70 9,299.20 9,345.10 0.2M
2023-08-14 9,436.70 9,528.30 9,345.10 9,436.70 0.2M
2023-08-11 9,436.70 9,528.30 9,253.40 9,436.70 0.2M
2023-08-10 9,436.70 9,574.10 9,436.70 9,482.50 0.3M
2023-08-09 9,528.30 9,528.30 9,436.70 9,482.50 0.2M
2023-08-08 9,574.10 9,619.90 9,436.70 9,436.70 0.5M
2023-08-07 9,574.10 9,574.10 9,436.70 9,528.30 0.2M
2023-08-04 9,299.20 9,574.10 9,299.20 9,574.10 0.2M
2023-08-03 9,574.10 9,619.90 9,207.60 9,528.30 0.3M
2023-08-02 9,665.70 9,711.50 9,528.30 9,574.10 0.2M
2023-08-01 9,528.30 9,711.50 9,528.30 9,574.10 0.3M
2023-07-31 9,528.30 9,711.50 9,482.50 9,528.30 0.2M
2023-07-28 9,482.50 9,757.30 9,390.90 9,619.90 0.5M
2023-07-27 9,390.90 9,665.70 9,390.90 9,482.50 0.3M
2023-07-26 9,436.70 9,574.10 9,345.10 9,436.70 0.2M
2023-07-25 9,757.30 9,757.30 9,253.40 9,345.10 0.4M
2023-07-24 9,894.80 9,986.40 9,574.10 9,757.30 0.2M
2023-07-21 9,757.30 9,757.30 9,619.90 9,757.30 1.4M
2023-07-20 9,161.80 9,161.80 9,079.40 9,152.70 0.0M
2023-07-19 9,134.30 9,161.80 9,116.00 9,125.20 0.1M
2023-07-18 9,207.60 9,207.60 9,125.20 9,161.80 0.0M
2023-07-17 9,207.60 9,253.40 9,161.80 9,207.60 0.1M
2023-07-14 9,207.60 9,207.60 9,125.20 9,207.60 0.1M
2023-07-13 9,116.00 9,253.40 9,116.00 9,207.60 0.2M
2023-07-12 9,152.70 9,152.70 9,079.40 9,079.40 0.0M
2023-07-11 9,143.50 9,161.80 9,116.00 9,152.70 0.1M
2023-07-10 8,978.60 9,207.60 8,978.60 9,143.50 0.1M
2023-07-07 8,996.90 9,116.00 8,996.90 9,070.20 0.0M
2023-07-06 9,070.20 9,134.30 9,006.10 9,070.20 0.1M
2023-07-05 9,079.40 9,116.00 9,024.40 9,097.70 0.1M
2023-07-04 9,152.70 9,161.80 9,070.20 9,079.40 0.1M
2023-07-03 9,253.40 9,253.40 9,024.40 9,106.80 0.1M
2023-06-30 8,978.60 9,125.20 8,978.60 9,106.80 0.1M
2023-06-29 9,299.20 9,299.20 9,116.00 9,116.00 0.0M
2023-06-28 9,253.40 9,345.10 9,161.80 9,299.20 0.1M
2023-06-27 9,207.60 9,299.20 9,161.80 9,299.20 0.2M
2023-06-26 9,161.80 9,299.20 9,106.80 9,253.40 0.2M
2023-06-23 9,345.10 9,390.90 9,161.80 9,253.40 0.2M
2023-06-22 9,436.70 9,482.50 9,345.10 9,390.90 0.1M
2023-06-21 9,161.80 9,482.50 9,152.70 9,436.70 0.5M
2023-06-20 9,079.40 9,161.80 9,079.40 9,161.80 0.1M
2023-06-19 9,253.40 9,253.40 9,070.20 9,152.70 0.0M
2023-06-16 9,207.60 9,253.40 9,097.70 9,207.60 0.1M
2023-06-15 9,161.80 9,207.60 9,070.20 9,207.60 0.1M
2023-06-14 9,207.60 9,345.10 9,143.50 9,207.60 0.3M
2023-06-13 9,345.10 9,345.10 9,207.60 9,207.60 0.2M
2023-06-12 9,345.10 9,390.90 9,207.60 9,345.10 0.2M
2023-06-09 9,299.20 9,482.50 9,299.20 9,390.90 0.2M
2023-06-08 9,390.90 9,757.30 9,299.20 9,482.50 0.5M
2023-06-07 9,436.70 9,711.50 9,299.20 9,390.90 0.3M
2023-06-06 9,345.10 9,528.30 9,253.40 9,345.10 0.2M
2023-06-05 9,619.90 9,619.90 9,299.20 9,299.20 0.1M
2023-06-02 9,803.10 9,803.10 9,299.20 9,390.90 0.3M
2023-06-01 10,169.60 10,169.60 9,390.90 9,574.10 0.4M
2023-05-31 9,528.30 9,619.90 9,161.80 9,619.90 0.8M
2023-05-30 8,410.50 8,996.90 8,410.50 8,996.90 0.6M
2023-05-29 8,346.40 8,428.90 8,346.40 8,410.50 0.1M
2023-05-26 8,355.60 8,419.70 8,337.30 8,337.30 0.1M
2023-05-25 8,456.40 8,465.50 8,337.30 8,337.30 0.1M
2023-05-24 8,401.40 8,456.40 8,383.10 8,383.10 0.1M
2023-05-23 8,309.80 8,520.50 8,309.80 8,447.20 0.1M
2023-05-22 8,337.00 8,337.00 8,247.80 8,328.10 0.1M
2023-05-19 8,256.80 8,363.80 8,221.10 8,292.40 0.2M
2023-05-18 8,506.40 8,506.40 8,247.80 8,256.80 0.1M
2023-05-17 8,408.30 8,738.30 8,381.60 8,426.20 0.1M
2023-05-16 8,247.80 8,782.80 8,247.80 8,506.40 0.4M
2023-05-15 8,283.50 8,283.50 8,221.10 8,247.80 0.0M
2023-05-12 8,283.50 8,283.50 8,221.10 8,247.80 0.1M
2023-05-11 8,283.50 8,292.40 8,221.10 8,265.70 0.1M
2023-05-10 8,212.20 8,247.80 8,194.30 8,203.30 0.1M
2023-05-09 8,212.20 8,328.10 8,176.50 8,221.10 0.0M
2023-05-08 8,337.00 8,337.00 8,203.30 8,212.20 0.1M
2023-05-05 8,372.70 8,381.60 8,247.80 8,337.00 0.2M
2023-05-04 8,381.60 8,399.40 8,247.80 8,363.80 0.1M
2023-04-28 8,114.10 8,470.80 8,114.10 8,372.70 0.2M
2023-04-27 8,167.60 8,167.60 7,935.80 8,114.10 0.1M
2023-04-26 8,033.80 8,203.30 7,846.60 8,131.90 0.1M
2023-04-25 8,131.90 8,203.30 8,024.90 8,033.80 0.1M
2023-04-24 8,381.60 8,381.60 8,024.90 8,131.90 0.0M
2023-04-21 8,078.40 8,390.50 8,069.50 8,114.10 0.2M
2023-04-20 8,114.10 8,114.10 8,087.30 8,114.10 0.0M
2023-04-19 8,096.30 8,292.40 8,096.30 8,114.10 0.2M
2023-04-18 8,114.10 8,140.80 7,935.80 8,024.90 0.1M
2023-04-17 8,185.40 8,399.40 8,007.10 8,114.10 0.1M
2023-04-14 8,542.10 8,542.10 8,203.30 8,221.10 0.1M
2023-04-13 8,729.30 8,729.30 8,337.00 8,461.80 0.1M
2023-04-12 8,131.90 8,649.10 8,114.10 8,559.90 0.3M
2023-04-11 8,114.10 8,114.10 7,953.60 8,114.10 0.1M
2023-04-10 8,131.90 8,140.80 8,024.90 8,096.30 0.1M
2023-04-07 8,114.10 8,203.30 8,024.90 8,123.00 0.1M
2023-04-06 7,837.70 8,114.10 7,837.70 8,114.10 0.2M
2023-04-05 7,828.80 8,024.90 7,784.20 7,810.90 0.1M
2023-04-04 7,935.80 7,935.80 7,784.20 7,810.90 0.1M
2023-04-03 7,757.40 8,114.10 7,757.40 7,855.50 0.2M
2023-03-31 7,222.40 7,757.40 7,222.40 7,757.40 0.5M
2023-03-30 7,293.80 7,293.80 7,240.30 7,258.10 0.1M
2023-03-29 7,311.60 7,311.60 7,222.40 7,258.10 0.1M
2023-03-28 7,249.20 7,293.80 7,222.40 7,240.30 0.1M
2023-03-27 7,302.70 7,445.30 7,133.30 7,240.30 0.1M
2023-03-24 7,133.30 7,222.40 7,133.30 7,177.80 0.1M
2023-03-23 7,035.20 7,222.40 7,035.20 7,133.30 0.1M
2023-03-22 7,061.90 7,124.30 7,044.10 7,106.50 0.0M
2023-03-21 7,044.10 7,053.00 6,999.50 7,035.20 0.0M
2023-03-20 7,106.50 7,106.50 7,008.40 7,053.00 0.0M
2023-03-17 7,053.00 7,231.30 7,053.00 7,133.30 0.1M
2023-03-16 6,972.20 6,972.20 6,938.70 6,963.90 0.0M
2023-03-15 6,955.50 6,989.00 6,913.60 6,972.20 0.1M
2023-03-14 6,947.10 6,947.10 6,871.70 6,938.70 0.0M
2023-03-13 6,821.40 6,955.50 6,821.40 6,913.60 0.1M
2023-03-10 6,804.60 6,955.50 6,804.60 6,930.30 0.0M
2023-03-09 6,947.10 6,963.90 6,787.90 6,955.50 0.1M
2023-03-08 6,871.70 6,955.50 6,871.70 6,955.50 0.1M
2023-03-07 6,796.30 6,888.40 6,796.30 6,871.70 0.0M
2023-03-06 6,880.10 6,905.20 6,628.70 6,888.40 0.2M
2023-03-03 6,905.20 6,905.20 6,813.00 6,813.00 0.0M
2023-03-02 6,804.60 6,913.60 6,787.90 6,888.40 0.1M
2023-03-01 6,771.10 6,804.60 6,720.80 6,804.60 0.0M
2023-02-28 6,771.10 6,813.00 6,712.50 6,771.10 0.0M
2023-02-27 6,762.70 6,771.10 6,586.80 6,762.70 0.0M
2023-02-24 6,787.90 6,787.90 6,678.90 6,771.10 0.1M
2023-02-23 6,838.20 6,838.20 6,704.10 6,779.50 0.0M
2023-02-22 6,905.20 6,905.20 6,829.80 6,846.50 0.0M
2023-02-21 6,905.20 6,905.20 6,787.90 6,905.20 0.1M
2023-02-20 6,771.10 6,913.60 6,771.10 6,896.80 0.1M
2023-02-17 6,787.90 6,913.60 6,771.10 6,771.10 0.0M
2023-02-16 6,746.00 6,787.90 6,536.50 6,787.90 0.0M
2023-02-15 6,704.10 6,813.00 6,653.80 6,746.00 0.0M
2023-02-14 6,611.90 6,704.10 6,561.60 6,637.00 0.0M
2023-02-13 6,955.50 6,955.50 6,645.40 6,645.40 0.1M
2023-02-10 6,880.10 7,206.90 6,871.70 6,955.50 0.0M
2023-02-09 7,206.90 7,206.90 7,039.30 7,089.60 0.1M
2023-02-08 7,123.10 7,290.70 7,123.10 7,206.90 0.0M
2023-02-07 7,282.30 7,374.50 7,123.10 7,290.70 0.2M
2023-02-06 6,922.00 7,206.90 6,704.10 7,039.30 0.2M
2023-02-03 6,896.80 7,081.20 6,888.40 6,913.60 0.0M
2023-02-02 7,081.20 7,081.20 6,854.90 6,880.10 0.1M
2023-02-01 7,324.20 7,324.20 7,123.10 7,165.00 0.1M
2023-01-31 7,148.20 7,290.70 7,056.00 7,173.40 0.1M
2023-01-30 7,257.20 7,408.00 7,123.10 7,123.10 0.2M
2023-01-27 7,206.90 7,374.50 7,123.10 7,240.40 0.2M
2023-01-19 6,829.80 6,955.50 6,796.30 6,955.50 0.1M
2023-01-18 6,628.70 6,796.30 6,620.30 6,796.30 0.2M
2023-01-17 6,586.80 6,746.00 6,578.40 6,620.30 0.1M
2023-01-16 6,544.90 6,620.30 6,536.50 6,578.40 0.0M
2023-01-13 6,452.70 6,704.10 6,452.70 6,536.50 0.0M
2023-01-12 6,427.50 6,519.70 6,427.50 6,519.70 0.0M
2023-01-11 6,402.40 6,511.30 6,402.40 6,427.50 0.1M
2023-01-10 6,486.20 6,486.20 6,419.10 6,427.50 0.2M
2023-01-09 6,452.70 6,494.60 6,293.40 6,486.20 0.0M
2023-01-06 6,620.30 6,620.30 6,469.40 6,536.50 0.1M
2023-01-05 6,620.30 6,620.30 6,293.40 6,620.30 0.1M
2023-01-04 6,494.60 6,704.10 6,494.60 6,536.50 0.0M
2023-01-03 6,360.50 6,494.60 6,075.60 6,486.20 0.1M