CTCP Điện lực Khánh Hòa (khp)

10.05
0
(0%)
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
(2026-05-13) 		-0.30 -2.90% 278,900 -2,248 0
9.95
10.35
10.05
2 tháng
(2026-04-13) 		-0.50 -4.74% 544,200 -2,848 0
9.95
10.55
10.05
3 tháng
(2026-03-16) 		-1.15 -10.27% 917,100 -2,848 0
9.95
11.20
10.05
6 tháng
(2025-12-15) 		-2.45 -19.60% 1,926,800 -4,048 -0.0
9.95
12.60
10.05
12 tháng
(2025-06-17) 		-2.40 -19.28% 9,496,500 -22,348 -0.2
9.95
13.40
10.05
24 tháng
(2024-06-24) 		-0.37 -3.51% 68,411,800 -51,920 -0.6
8.81
14.74
10.05
36 tháng
(2023-06-28) 		1.15 12.88% 95,076,400 -356,821 -3.5
7.61
14.74
10.05
60 tháng
(2021-07-08) 		5.19 106.84% 245,994,900 -3,225,557 -36.8
4.68
19.23
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
4.28
 1,990 4.25 4.28 4.18 0 0 0
08/06/2020
4.25
 12,490 4.18 4.28 4.18 2,010 0 0.0
05/06/2020
4.18
 4,100 4.28 4.28 4.16 200 0 0.0
04/06/2020
4.28
 1,460 4.28 4.28 4.18 1,160 0 0.0
03/06/2020
4.28
 44,950 4.18 4.41 3.89 80 42,930 -0.3
02/06/2020
4.18
 17,210 4.18 4.18 4.14 4,000 12,160 -0.1
01/06/2020
4.18
 46,080 4.28 4.48 4.18 20 0 0.0
29/05/2020
4.28
 500 4.28 4.28 4.28 0 0 0
28/05/2020
4.28
 9,270 4.31 4.31 4.28 2,870 0 0.0
27/05/2020
4.31
 690 4.31 4.31 4.30 0 0 0
26/05/2020
4.31
 13,670 4.31 4.32 4.30 0 0 0
25/05/2020
4.31
 0 4.31 4.31 4.31 0 0 0
22/05/2020
4.31
 320 4.31 4.38 4.28 10 0 0
21/05/2020
4.31
 6,890 4.28 4.46 4.28 10 20 -0
20/05/2020
4.28
 6,290 4.34 4.34 4.20 50 0 0.0
19/05/2020
4.34
 20,310 4.33 4.54 4.29 180 12,000 -0.1
18/05/2020
4.33
 15,750 4.44 4.52 4.33 10 0 0
15/05/2020
4.44
 52,310 4.64 4.64 4.32 110 0 0.0
14/05/2020
4.64
 9,820 4.38 4.64 4.31 0 3,060 -0.0
13/05/2020
4.38
 2,040 4.54 4.54 4.33 0 0 0
12/05/2020
4.54
 5,050 4.34 4.54 4.34 490 0 0.0
11/05/2020
4.34
 23,120 4.33 4.58 4.34 50 0 0.0
08/05/2020
4.33
 5,880 4.35 4.59 4.13 610 0 0.0
07/05/2020
4.35
 190 4.58 4.64 4.35 30 0 0.0
06/05/2020
4.58
 10 4.33 4.58 4.58 10 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |