CTCP Điện lực Khánh Hòa (khp)

12.65
-0.15
(-1.17%)
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
(2025-11-05) 		0 0% 438,900 -300 -0.0
12.35
12.95
12.65
2 tháng
(2025-10-06) 		-0.50 -3.76% 2,356,000 -10,500 -0.1
12.25
13.30
12.65
3 tháng
(2025-09-08) 		0.20 1.59% 3,604,100 -10,500 -0.1
12.25
13.40
12.65
6 tháng
(2025-06-09) 		0.35 2.81% 8,604,000 -18,300 -0.2
12.10
13.40
12.65
12 tháng
(2024-12-10) 		0.02 0.14% 45,286,500 -37,061 -0.5
8.81
14.74
12.65
24 tháng
(2023-12-18) 		4.76 59.30% 79,789,000 -334,673 -3.3
8.01
14.74
12.65
36 tháng
(2022-12-21) 		6.94 118.61% 107,968,500 -483,370 -4.7
5.86
14.74
12.65
60 tháng
(2020-12-31) 		7.69 150.49% 264,276,130 -6,522,679 -60.6
4.68
19.23
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
4.33
 20 4.29 4.53 4.33 10 0 0
04/05/2020
4.29
 3,670 4.56 4.56 4.29 0 0 0
29/04/2020
4.56
 9,990 4.33 4.63 4.39 70 3,920 -0.0
28/04/2020
4.33
 5,020 4.17 4.44 4.16 10 0 0
27/04/2020
4.17
 3,550 4.26 4.51 3.98 10 0 0
24/04/2020
4.26
 9,700 4.23 4.48 4.26 10 9,690 -0.1
23/04/2020
4.23
 1,280 4.27 4.49 4.23 210 0 0.0
22/04/2020
4.27
 5,920 4.54 4.54 4.26 10 0 0.0
21/04/2020
4.54
 700 4.32 4.58 4.28 10 0 0
20/04/2020
4.32
 11,070 4.33 4.49 4.32 10 0 0
17/04/2020
4.33
 2,730 4.64 4.64 4.33 20 0 0.0
16/04/2020
4.64
 3,820 4.64 4.64 4.34 270 60 0.0
15/04/2020
4.64
 380 4.42 4.64 4.33 40 280 -0.0
14/04/2020
4.42
 2,370 4.15 4.42 4.20 30 0 0.0
13/04/2020
4.15
 2,460 4.30 4.49 4.13 40 10 0.0
10/04/2020
4.30
 600 4.33 4.48 4.30 80 0 0.0
09/04/2020
4.33
 5,620 4.33 4.33 4.31 0 2,570 -0.0
08/04/2020
4.33
 2,670 4.28 4.49 4.33 10 2,540 -0.0
07/04/2020
4.28
 2,540 4.49 4.49 4.28 30 10 0.0
06/04/2020
4.49
 1,730 4.49 4.49 4.38 10 660 -0.0
03/04/2020
4.49
 70 4.60 4.64 4.49 0 10 -0
01/04/2020
4.60
 1,040 4.53 4.61 4.38 40 0 0.0
31/03/2020
4.53
 80 4.33 4.54 4.13 50 0 0.0
30/03/2020
4.33
 420 4.61 4.61 4.30 10 0 0
27/03/2020
4.61
 90 4.34 4.64 4.58 10 0 0
26/03/2020
4.34
 40 4.43 4.59 4.34 10 0 0
25/03/2020
4.43
 2,570 4.66 4.66 4.43 0 0 0
24/03/2020
4.66
 80 4.69 4.69 4.64 10 0 0.0
23/03/2020
4.69
 20 4.69 4.69 4.69 20 0 0.0
20/03/2020
4.69
 810 4.71 4.71 4.46 0 0 0
19/03/2020
4.71
 150 4.72 4.73 4.44 20 60 -0.0
18/03/2020
4.72
 1,020 4.74 4.74 4.59 10 0 0.0
17/03/2020
4.74
 670 4.76 4.76 4.64 0 0 0
16/03/2020
4.76
 10,260 4.74 4.76 4.41 110 0 0.0
13/03/2020
4.74
 1,220 4.89 4.89 4.55 10 80 -0.0
12/03/2020
4.89
 24,290 4.80 4.89 4.46 140 12,460 -0.1
11/03/2020
4.80
 4,830 4.74 4.80 4.49 250 0 0.0
10/03/2020
4.74
 2,570 4.79 5.00 4.51 30 40 -0
09/03/2020
4.79
 1,120 4.80 4.80 4.64 0 0 0
06/03/2020
4.80
 100 4.80 4.80 4.80 0 0 0
05/03/2020
4.80
 60 4.82 4.82 4.79 0 0 0
04/03/2020
4.82
 1,980 4.82 4.84 4.64 0 1,860 -0.0
03/03/2020
4.82
 11,240 4.84 4.84 4.64 0 0 0
02/03/2020
4.84
 1,050 4.64 4.84 4.69 40 1,010 -0.0
28/02/2020
4.64
 430 4.82 4.82 4.64 10 0 0
27/02/2020
4.82
 120 4.85 4.85 4.82 0 0 0
26/02/2020
4.85
 6,860 4.84 4.85 4.64 10 0 0.0
25/02/2020
4.84
 30 4.85 4.85 4.83 0 0 0
24/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/02/2020
4.85
 2,360 4.76 4.85 4.74 20 500 -0.0
20/02/2020
4.76
 40 4.76 4.85 4.76 30 0 0.0
19/02/2020
4.76
 1,230 4.74 4.84 4.69 20 0 0.0
18/02/2020
4.74
 2,110 4.76 4.76 4.74 0 0 0
17/02/2020
4.76
 610 4.77 4.77 4.76 10 0 0.0
14/02/2020
4.77
 3,470 4.77 4.77 4.64 0 3,240 -0.0
13/02/2020
4.77
 250 4.80 4.80 4.77 0 0 0
12/02/2020
4.80
 18,790 4.85 4.85 4.58 30 18,100 -0.2
11/02/2020
4.85
 1,230 4.90 4.90 4.80 0 0 0
10/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
07/02/2020
4.90
 310 4.90 4.90 4.69 10 0 0.0
06/02/2020
4.90
 630 4.90 4.90 4.80 50 0 0.0
05/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
04/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
03/02/2020
4.90
 0 4.90 4.90 4.90 0 0 0
31/01/2020
4.90
 0 4.90 4.90 4.90 0 0 0
30/01/2020
4.90
 1,000 4.90 4.90 4.90 0 1,000 -0.0
22/01/2020
4.90
 3,900 4.90 4.90 4.90 0 3,900 -0.0
21/01/2020
4.90
 5,200 4.95 4.95 4.90 100 0 0.0
20/01/2020
4.95
 3,020 5.00 5.15 4.90 20 0 0.0
17/01/2020
5.00
 50 4.90 5.00 5.00 0 0 0
16/01/2020
4.90
 460 4.95 4.95 4.90 200 0 0.0
15/01/2020
4.95
 60 5.00 5.00 4.90 50 0 0.0
14/01/2020
5.00
 170 4.90 5.00 4.90 160 0 0.0
13/01/2020
4.90
 1,030 4.98 4.98 4.90 0 0 0
10/01/2020
4.98
 0 4.98 4.98 4.98 0 0 0
09/01/2020
4.98
 2,110 5.00 5.00 4.90 10 0 0.0
08/01/2020
5.00
 490 4.90 5.16 4.76 280 0 0.0
07/01/2020
4.90
 440 5.00 5.00 4.90 0 0 0
06/01/2020
5.00
 12,140 5.12 5.16 4.76 810 660 0.0
03/01/2020
5.12
 0 5.12 5.12 5.12 0 0 0
02/01/2020
5.12
 0 5.12 5.12 5.12 0 0 0
31/12/2019
5.12
 50 4.97 5.13 5.12 40 0 0.0
30/12/2019
4.97
 1,660 5.16 5.16 4.88 610 0 0.0
27/12/2019
5.16
 1,040 5.11 5.16 5.16 1,040 0 0.0
26/12/2019
5.11
 690 4.95 5.11 4.95 10 0 0.0
25/12/2019
4.95
 1,010 4.92 4.95 4.92 10 0 0.0
24/12/2019
4.92
 1,630 4.91 5.15 4.92 610 0 0.0
23/12/2019
4.91
 5,160 4.90 4.97 4.90 40 0 0.0
20/12/2019
4.90
 5,070 4.95 4.95 4.90 0 4,990 -0.0
19/12/2019
4.95
 0 4.95 4.95 4.95 0 0 0
18/12/2019
4.95
 510 5.02 5.02 4.90 390 0 0.0
17/12/2019
5.02
 4,730 4.90 5.04 4.85 340 0 0.0
16/12/2019
4.90
 7,350 4.90 4.90 4.89 0 0 0
13/12/2019
4.90
 500 4.89 4.93 4.89 10 0 0.0
12/12/2019
4.89
 4,090 4.94 4.94 4.77 30 0 0.0
11/12/2019
4.94
 20 4.94 4.94 4.94 0 0 0
10/12/2019
4.94
 3,860 4.95 4.95 4.77 20 0 0.0
09/12/2019
4.95
 11,260 5.11 5.11 4.75 2,690 4,360 -0.0
06/12/2019
5.11
 50 4.90 5.11 4.90 10 0 0.0
05/12/2019
4.90
 2,070 4.99 4.99 4.70 10 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |