Khanh Hoa Power JSC (KHP)

KHP
🏛️ 베트남 →
12,500.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20,278.30 20,278.30 19,058.90 20,278.30 3.4M
2021-12-30 18,968.60 18,968.60 18,968.60 18,968.60 0.4M
2021-12-29 17,749.20 17,749.20 17,749.20 17,749.20 0.2M
2021-12-28 16,620.10 16,620.10 16,620.10 16,620.10 0.1M
2021-12-27 15,536.20 15,536.20 15,536.20 15,536.20 0.2M
2021-12-24 14,452.20 14,723.20 14,090.90 14,542.60 0.9M
2021-12-23 14,271.60 14,587.70 14,090.90 14,452.20 0.8M
2021-12-22 14,271.60 14,903.90 14,136.10 14,678.10 0.9M
2021-12-21 14,452.20 14,632.90 13,910.30 14,271.60 1.0M
2021-12-20 14,858.70 15,265.20 14,768.40 14,903.90 0.3M
2021-12-17 14,226.40 14,813.50 14,226.40 14,723.20 0.6M
2021-12-16 14,994.20 15,174.90 13,955.40 14,181.30 1.5M
2021-12-15 15,491.00 15,807.10 14,994.20 14,994.20 0.8M
2021-12-14 15,987.80 16,620.10 15,174.90 15,491.00 0.7M
2021-12-13 15,862.20 16,258.80 15,465.70 15,862.20 0.7M
2021-12-10 15,730.00 16,302.80 14,981.00 15,509.70 0.4M
2021-12-09 15,069.10 16,302.80 14,584.40 15,862.20 0.7M
2021-12-08 16,655.30 16,743.50 15,597.80 15,597.80 1.3M
2021-12-07 16,743.50 16,743.50 16,038.50 16,743.50 0.4M
2021-12-06 15,950.30 17,624.70 15,730.00 16,038.50 0.6M
2021-12-03 16,611.30 18,902.50 16,611.30 16,743.50 3.0M
2021-12-02 17,845.00 17,845.00 17,845.00 17,845.00 0.4M
2021-12-01 19,166.80 19,827.80 19,166.80 19,166.80 1.0M
2021-11-30 20,885.30 21,986.80 19,387.20 20,576.80 1.7M
2021-11-29 20,532.80 20,576.80 19,255.00 20,576.80 2.1M
2021-11-26 19,255.00 19,255.00 18,021.20 19,255.00 3.3M
2021-11-25 18,021.20 18,021.20 18,021.20 18,021.20 0.4M
2021-11-24 15,553.80 16,875.60 15,025.00 16,875.60 1.0M
2021-11-23 15,245.40 16,479.10 15,201.30 15,774.10 1.3M
2021-11-22 18,065.30 18,241.60 16,302.80 16,302.80 2.5M
2021-11-19 17,756.90 17,756.90 16,302.80 17,492.50 5.6M
2021-11-18 16,611.30 16,611.30 16,611.30 16,611.30 0.2M
2021-11-17 15,553.80 15,553.80 15,553.80 15,553.80 0.8M
2021-11-16 14,540.40 14,540.40 14,276.00 14,540.40 1.3M
2021-11-15 13,615.10 13,615.10 13,615.10 13,615.10 0.6M
2021-11-12 12,513.50 12,733.80 12,425.40 12,733.80 1.4M
2021-11-11 12,113.80 12,416.60 11,681.10 11,940.70 0.9M
2021-11-10 12,070.50 12,546.40 11,508.10 12,200.30 0.9M
2021-11-09 11,767.70 12,459.90 11,681.10 12,070.50 1.6M
2021-11-08 13,238.60 13,238.60 12,113.80 12,546.40 1.7M
2021-11-05 12,373.40 12,373.40 12,330.10 12,373.40 1.1M
2021-11-04 11,594.60 11,594.60 11,248.50 11,594.60 3.1M
2021-11-03 10,859.10 10,859.10 10,859.10 10,859.10 0.2M
2021-11-02 10,166.90 10,166.90 10,166.90 10,166.90 0.1M
2021-11-01 9,518.00 9,518.00 9,518.00 9,518.00 0.1M
2021-10-29 8,912.30 8,912.30 8,912.30 8,912.30 0.1M
2021-10-28 8,332.50 8,332.50 8,332.50 8,332.50 0.1M
2021-10-27 7,787.40 7,787.40 7,787.40 7,787.40 0.2M
2021-10-26 7,285.60 7,285.60 7,285.60 7,285.60 0.2M
2021-10-25 6,792.40 6,818.30 6,766.40 6,809.70 0.2M
2021-10-22 6,792.40 6,827.00 6,749.10 6,792.40 0.1M
2021-10-21 6,818.30 6,827.00 6,766.40 6,792.40 0.1M
2021-10-20 6,835.60 6,896.20 6,792.40 6,792.40 0.2M
2021-10-19 6,878.90 6,878.90 6,775.10 6,827.00 0.1M
2021-10-18 6,904.90 6,904.90 6,818.30 6,835.60 0.2M
2021-10-15 6,783.70 6,904.90 6,749.10 6,870.20 0.1M
2021-10-14 6,749.10 6,792.40 6,714.50 6,783.70 0.0M
2021-10-13 6,671.20 6,792.40 6,671.20 6,775.10 0.1M
2021-10-12 6,835.60 6,835.60 6,723.10 6,749.10 0.1M
2021-10-11 6,878.90 6,887.50 6,749.10 6,861.60 0.2M
2021-10-08 6,775.10 6,922.20 6,749.10 6,878.90 0.2M
2021-10-07 6,922.20 7,008.70 6,749.10 6,913.50 0.2M
2021-10-06 6,766.40 6,965.40 6,740.50 6,922.20 0.2M
2021-10-05 6,749.10 6,974.10 6,662.60 6,766.40 0.2M
2021-10-04 6,281.90 6,714.50 6,281.90 6,714.50 0.6M
2021-10-01 6,299.20 6,316.50 6,229.90 6,281.90 0.0M
2021-09-30 6,221.30 6,325.10 6,143.40 6,307.80 0.1M
2021-09-29 6,082.80 6,186.70 6,082.80 6,186.70 0.1M
2021-09-28 6,065.50 6,169.40 6,056.90 6,169.40 0.1M
2021-09-27 6,359.70 6,368.40 6,108.80 6,169.40 0.2M
2021-09-24 6,411.60 6,489.50 6,342.40 6,411.60 0.1M
2021-09-23 6,403.00 6,524.10 6,359.70 6,515.50 0.3M
2021-09-22 6,117.50 6,351.10 6,082.80 6,316.50 0.5M
2021-09-21 6,212.60 6,229.90 6,056.90 6,117.50 0.3M
2021-09-20 6,160.70 6,316.50 6,160.70 6,212.60 0.2M
2021-09-17 6,100.20 6,186.70 6,100.20 6,160.70 0.3M
2021-09-16 6,100.20 6,195.30 6,056.90 6,100.20 0.3M
2021-09-15 6,056.90 6,186.70 6,056.90 6,091.50 0.2M
2021-09-14 5,892.50 6,247.20 5,892.50 6,195.30 0.7M
2021-09-13 5,797.30 5,883.80 5,710.80 5,883.80 0.2M
2021-09-10 5,702.10 5,788.70 5,684.80 5,710.80 0.4M
2021-09-09 5,658.90 5,710.80 5,658.90 5,702.10 0.1M
2021-09-08 5,780.00 5,780.00 5,702.10 5,710.80 0.1M
2021-09-07 5,788.70 5,797.30 5,719.40 5,728.10 0.2M
2021-09-06 5,728.10 5,788.70 5,667.50 5,762.70 0.2M
2021-09-01 5,788.70 5,788.70 5,676.20 5,728.10 0.1M
2021-08-31 5,814.60 5,883.80 5,754.00 5,788.70 0.3M
2021-08-30 5,667.50 5,875.20 5,667.50 5,754.00 0.3M
2021-08-27 5,658.90 5,710.80 5,606.90 5,658.90 0.1M
2021-08-26 5,641.60 5,641.60 5,606.90 5,624.30 0.0M
2021-08-25 5,624.30 5,667.50 5,581.00 5,624.30 0.1M
2021-08-24 5,676.20 5,676.20 5,624.30 5,667.50 0.0M
2021-08-23 5,710.80 5,710.80 5,624.30 5,676.20 0.0M
2021-08-20 5,710.80 5,719.40 5,598.30 5,710.80 0.7M
2021-08-19 5,684.80 5,693.50 5,667.50 5,693.50 0.0M
2021-08-18 5,710.80 5,754.00 5,667.50 5,684.80 0.1M
2021-08-17 5,684.80 5,710.80 5,650.20 5,676.20 0.1M
2021-08-16 5,710.80 5,754.00 5,650.20 5,676.20 0.0M
2021-08-13 5,780.00 5,780.00 5,693.50 5,710.80 0.1M
2021-08-12 5,788.70 5,797.30 5,710.80 5,797.30 0.0M
2021-08-11 5,840.60 5,866.50 5,754.00 5,797.30 0.0M
2021-08-10 5,702.10 6,013.60 5,624.30 5,840.60 0.3M
2021-08-09 5,676.20 5,702.10 5,624.30 5,702.10 0.0M
2021-08-06 5,650.20 5,667.50 5,632.90 5,632.90 0.1M
2021-08-05 5,624.30 5,658.90 5,624.30 5,624.30 0.0M
2021-08-04 5,658.90 5,667.50 5,632.90 5,632.90 0.0M
2021-08-03 5,667.50 5,667.50 5,624.30 5,624.30 0.0M
2021-08-02 5,503.10 5,693.50 5,503.10 5,684.80 0.1M
2021-07-30 5,624.30 5,676.20 5,581.00 5,598.30 0.1M
2021-07-29 5,624.30 5,702.10 5,624.30 5,624.30 0.0M
2021-07-28 5,632.90 5,658.90 5,624.30 5,624.30 0.1M
2021-07-27 5,546.40 5,667.50 5,546.40 5,624.30 0.1M
2021-07-26 5,459.90 5,572.30 5,451.20 5,546.40 0.0M
2021-07-23 5,606.90 5,606.90 5,477.20 5,485.80 0.1M
2021-07-22 5,615.60 5,615.60 5,529.10 5,572.30 0.0M
2021-07-21 5,477.20 5,624.30 5,477.20 5,581.00 0.0M
2021-07-20 5,598.30 5,598.30 5,477.20 5,589.60 0.1M
2021-07-19 5,477.20 5,658.90 5,477.20 5,494.50 0.1M
2021-07-16 5,624.30 5,667.50 5,555.00 5,667.50 0.0M
2021-07-15 5,581.00 5,624.30 5,546.40 5,615.60 0.0M
2021-07-14 5,702.10 5,702.10 5,581.00 5,624.30 0.0M
2021-07-13 5,667.50 5,667.50 5,537.70 5,624.30 0.0M
2021-07-12 5,710.80 5,710.80 5,407.90 5,581.00 0.2M
2021-07-09 5,797.30 5,797.30 5,641.60 5,710.80 0.0M
2021-07-08 5,780.00 5,780.00 5,624.30 5,693.50 0.1M
2021-07-07 5,814.60 5,814.60 5,693.50 5,780.00 0.1M
2021-07-06 5,754.00 5,883.80 5,754.00 5,797.30 0.0M
2021-07-05 5,849.20 5,866.50 5,780.00 5,788.70 0.1M
2021-07-02 5,840.60 6,022.30 5,840.60 5,849.20 0.0M
2021-07-01 5,797.30 5,979.00 5,797.30 5,883.80 0.1M
2021-06-30 6,056.90 6,056.90 5,883.80 5,883.80 0.1M
2021-06-29 5,719.40 6,143.40 5,719.40 5,883.80 0.4M
2021-06-28 5,771.40 5,771.40 5,745.40 5,745.40 0.1M
2021-06-25 5,797.30 5,857.90 5,745.40 5,771.40 0.2M
2021-06-24 5,849.20 5,883.80 5,797.30 5,797.30 0.1M
2021-06-23 5,970.40 6,013.60 5,927.10 5,927.10 0.1M
2021-06-22 5,788.70 6,048.20 5,710.80 5,970.40 0.2M
2021-06-21 5,710.80 5,788.70 5,702.10 5,771.40 0.2M
2021-06-18 5,702.10 5,771.40 5,684.80 5,702.10 0.2M
2021-06-17 5,788.70 5,797.30 5,693.50 5,702.10 0.1M
2021-06-16 5,754.00 5,754.00 5,667.50 5,710.80 0.1M
2021-06-15 5,814.60 5,814.60 5,754.00 5,754.00 0.1M
2021-06-14 5,840.60 5,840.60 5,762.70 5,814.60 0.1M
2021-06-11 5,814.60 5,840.60 5,710.80 5,840.60 0.2M
2021-06-10 5,814.60 5,823.30 5,762.70 5,814.60 0.0M
2021-06-09 5,806.00 5,823.30 5,754.00 5,823.30 0.0M
2021-06-08 5,831.90 5,875.20 5,814.60 5,823.30 0.0M
2021-06-07 5,840.60 5,883.80 5,840.60 5,840.60 0.0M
2021-06-04 5,831.90 5,866.50 5,831.90 5,840.60 0.0M
2021-06-03 5,797.30 5,840.60 5,797.30 5,797.30 0.1M
2021-06-02 5,754.00 5,831.90 5,736.70 5,797.30 0.1M
2021-06-01 5,771.40 5,780.00 5,762.70 5,762.70 0.0M
2021-05-31 5,797.30 5,797.30 5,762.70 5,771.40 0.1M
2021-05-28 5,797.30 5,831.90 5,771.40 5,780.00 0.1M
2021-05-27 5,831.90 5,831.90 5,754.00 5,823.30 0.1M
2021-05-26 5,814.60 5,814.60 5,719.40 5,754.00 0.1M
2021-05-25 5,797.30 5,875.20 5,797.30 5,823.30 0.1M
2021-05-24 5,814.60 5,849.20 5,788.70 5,823.30 0.1M
2021-05-21 5,875.20 5,875.20 5,797.30 5,840.60 0.1M
2021-05-20 5,728.10 5,797.30 5,719.40 5,797.30 0.0M
2021-05-19 5,814.60 5,823.30 5,719.40 5,736.70 0.0M
2021-05-18 5,745.40 5,875.20 5,745.40 5,831.90 0.0M
2021-05-17 5,883.80 5,883.80 5,797.30 5,823.30 0.0M
2021-05-14 5,710.80 5,970.40 5,710.80 5,883.80 0.1M
2021-05-13 5,684.80 5,831.90 5,684.80 5,788.70 0.1M
2021-05-12 5,650.20 5,745.40 5,624.30 5,684.80 0.1M
2021-05-11 5,581.00 5,693.50 5,468.50 5,650.20 0.1M
2021-05-10 5,563.70 5,598.30 5,537.70 5,581.00 0.1M
2021-05-07 5,710.80 5,710.80 5,598.30 5,606.90 0.1M
2021-05-06 5,780.00 5,780.00 5,667.50 5,710.80 0.2M
2021-05-05 5,788.70 5,788.70 5,710.80 5,780.00 0.1M
2021-05-04 5,710.80 5,754.00 5,546.40 5,667.50 0.2M
2021-04-29 5,970.40 5,970.40 5,788.70 5,797.30 0.1M
2021-04-28 5,866.50 5,866.50 5,797.30 5,840.60 0.0M
2021-04-27 6,039.60 6,039.60 5,797.30 5,806.00 0.1M
2021-04-26 5,927.10 5,927.10 5,780.00 5,831.90 0.3M
2021-04-23 5,866.50 5,961.70 5,866.50 5,927.10 0.1M
2021-04-22 5,935.80 6,039.60 5,883.80 5,953.10 0.1M
2021-04-20 6,108.80 6,108.80 5,944.40 5,944.40 0.3M
2021-04-19 6,152.10 6,281.90 6,056.90 6,108.80 0.6M
2021-04-16 6,541.40 6,610.70 6,437.60 6,498.20 0.1M
2021-04-15 6,705.80 6,705.80 6,524.10 6,558.70 0.2M
2021-04-14 6,403.00 6,749.10 6,368.40 6,662.60 0.9M
2021-04-13 6,662.60 6,662.60 6,454.90 6,454.90 0.2M
2021-04-12 6,662.60 6,731.80 6,489.50 6,662.60 0.4M
2021-04-09 6,403.00 6,783.70 6,403.00 6,662.60 0.3M
2021-04-08 6,403.00 6,489.50 6,385.70 6,403.00 0.3M
2021-04-07 6,403.00 6,437.60 6,368.40 6,385.70 0.3M
2021-04-06 6,403.00 6,403.00 6,342.40 6,385.70 0.2M
2021-04-05 6,403.00 6,403.00 6,316.50 6,368.40 0.1M
2021-04-02 6,359.70 6,489.50 6,359.70 6,403.00 0.2M
2021-04-01 6,264.60 6,385.70 6,264.60 6,359.70 0.2M
2021-03-31 6,307.80 6,316.50 6,229.90 6,264.60 0.1M
2021-03-30 6,316.50 6,316.50 6,255.90 6,299.20 0.1M
2021-03-29 6,255.90 6,420.30 6,229.90 6,377.00 0.1M
2021-03-26 6,238.60 6,351.10 6,212.60 6,255.90 0.2M
2021-03-25 6,195.30 6,368.40 6,195.30 6,238.60 0.1M
2021-03-24 6,454.90 6,454.90 6,290.50 6,290.50 0.2M
2021-03-23 6,576.10 6,576.10 6,489.50 6,506.80 0.1M
2021-03-22 6,576.10 6,662.60 6,489.50 6,610.70 0.2M
2021-03-19 6,429.00 6,558.70 6,429.00 6,489.50 0.2M
2021-03-18 6,558.70 6,558.70 6,454.90 6,480.90 0.1M
2021-03-17 6,489.50 6,489.50 6,411.60 6,437.60 0.2M
2021-03-16 6,420.30 6,662.60 6,420.30 6,489.50 0.2M
2021-03-15 6,489.50 6,489.50 6,316.50 6,454.90 0.3M
2021-03-12 6,662.60 6,662.60 6,403.00 6,489.50 0.3M
2021-03-11 6,878.90 6,922.20 6,515.50 6,705.80 0.2M
2021-03-10 6,527.50 6,932.60 6,490.70 6,932.60 0.5M
2021-03-09 6,444.70 6,518.30 6,389.40 6,481.50 0.2M
2021-03-08 6,444.70 6,472.30 6,389.40 6,463.10 0.1M
2021-03-05 6,352.60 6,444.70 6,325.00 6,444.70 0.1M
2021-03-04 6,444.70 6,444.70 6,352.60 6,398.60 0.1M
2021-03-03 6,444.70 6,509.10 6,361.80 6,444.70 0.1M
2021-03-02 6,555.10 6,555.10 6,352.60 6,444.70 0.1M
2021-03-01 6,518.30 6,536.70 6,352.60 6,518.30 0.2M
2021-02-26 6,352.60 6,444.70 6,343.40 6,398.60 0.1M
2021-02-25 6,426.20 6,444.70 6,361.80 6,444.70 0.0M
2021-02-24 6,444.70 6,444.70 6,352.60 6,352.60 0.1M
2021-02-23 6,490.70 6,490.70 6,352.60 6,435.40 0.1M
2021-02-22 6,490.70 6,536.70 6,444.70 6,490.70 0.1M
2021-02-19 6,499.90 6,499.90 6,444.70 6,490.70 0.1M
2021-02-18 6,444.70 6,555.10 6,444.70 6,481.50 0.1M
2021-02-17 6,481.50 6,582.80 6,444.70 6,444.70 0.1M
2021-02-09 6,214.50 6,481.50 6,214.50 6,481.50 0.0M
2021-02-08 6,444.70 6,444.70 6,214.50 6,214.50 0.1M
2021-02-05 6,536.70 6,536.70 6,444.70 6,444.70 0.0M
2021-02-04 6,536.70 6,536.70 6,361.80 6,499.90 0.1M
2021-02-03 6,527.50 6,527.50 6,352.60 6,509.10 0.1M
2021-02-02 6,518.30 6,518.30 6,223.70 6,509.10 0.0M
2021-02-01 6,702.40 6,702.40 6,260.50 6,435.40 0.1M
2021-01-29 6,021.10 6,766.90 6,021.10 6,536.70 0.2M
2021-01-28 6,444.70 6,720.90 6,334.20 6,334.20 0.5M
2021-01-27 6,951.00 7,079.90 6,720.90 6,803.70 0.5M
2021-01-26 7,273.20 7,319.30 6,914.20 7,015.50 0.5M
2021-01-25 7,448.20 7,466.60 7,190.40 7,319.30 1.0M
2021-01-22 6,720.90 7,190.40 6,647.20 7,190.40 1.3M
2021-01-21 6,444.70 6,794.50 6,371.00 6,720.90 0.5M
2021-01-20 6,260.50 6,444.70 6,214.50 6,352.60 0.1M
2021-01-19 6,628.80 6,647.20 6,260.50 6,352.60 0.2M
2021-01-18 6,444.70 6,628.80 6,389.40 6,628.80 0.1M
2021-01-15 6,527.50 6,527.50 6,444.70 6,444.70 0.1M
2021-01-14 6,509.10 6,582.80 6,361.80 6,444.70 0.1M
2021-01-13 6,665.60 6,684.00 6,444.70 6,490.70 0.2M
2021-01-12 6,674.80 6,674.80 6,628.80 6,665.60 0.2M
2021-01-11 6,601.20 6,720.90 6,536.70 6,674.80 0.2M
2021-01-08 6,297.30 6,536.70 6,297.30 6,453.90 0.3M
2021-01-07 6,288.10 6,306.60 6,260.50 6,288.10 0.1M
2021-01-06 6,380.20 6,380.20 6,288.10 6,288.10 0.1M
2021-01-05 6,278.90 6,371.00 6,260.50 6,352.60 0.1M
2021-01-04 6,371.00 6,398.60 6,352.60 6,380.20 0.1M