CTCP Điện lực Khánh Hòa (khp)

10.95
-0.20
(-1.79%)
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
(2026-02-23) 		-0.65 -5.49% 440,100 0 0
10.50
11.85
11.15
2 tháng
(2026-01-16) 		-1 -8.20% 783,800 -300 -0.0
10.50
12.25
11.15
3 tháng
(2025-12-17) 		-1.20 -9.68% 993,400 -1,200 -0.0
10.50
12.50
11.15
6 tháng
(2025-09-18) 		-1.30 -10.40% 4,259,100 -11,700 -0.1
10.50
13.40
11.15
12 tháng
(2025-03-24) 		0.67 6.34% 20,554,700 -31,208 -0.4
8.81
13.40
11.15
24 tháng
(2024-03-27) 		2.70 31.76% 76,336,300 -58,672 -0.7
8.31
14.74
11.15
36 tháng
(2023-04-03) 		3.68 48.93% 103,837,200 -464,122 -4.5
7.48
14.74
11.15
60 tháng
(2021-04-12) 		5.51 96.98% 252,886,400 -5,073,809 -50.0
4.68
19.23
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
4.69
 2,420 4.60 4.69 4.55 40 20 0.0
27/05/2019
4.60
 10,310 4.78 4.78 4.60 0 0 0
24/05/2019
4.78
 3,180 4.68 4.81 4.65 30 20 0.0
23/05/2019
4.68
 120 4.68 4.68 4.68 0 120 -0.0
22/05/2019
4.68
 4,000 4.67 4.68 4.67 0 2,000 -0.0
21/05/2019
4.67
 2,000 4.69 4.69 4.65 0 0 0
20/05/2019
4.69
 1,140 4.74 4.74 4.69 0 0 0
17/05/2019
4.74
 4,020 4.76 4.76 4.67 20 4,010 -0.0
16/05/2019
4.76
 4,010 4.78 4.78 4.65 10 0 0.0
15/05/2019
4.78
 110 4.79 4.79 4.78 0 100 -0.0
14/05/2019
4.79
 1,010 4.75 4.79 4.79 10 0 0.0
13/05/2019
4.75
 10,050 4.85 4.85 4.75 0 10,050 -0.1
10/05/2019
4.85
 20,670 4.88 4.88 4.69 70 5,700 -0.1
09/05/2019
4.88
 6,130 4.84 4.89 4.74 30 0 0.0
08/05/2019
4.84
 520 4.84 4.84 4.74 20 510 -0.0
07/05/2019
4.84
 610 4.89 4.89 4.84 0 0 0
06/05/2019
4.89
 15,570 4.99 4.99 4.75 140 0 0.0
03/05/2019
4.99
 0 4.99 4.99 4.99 0 0 0
02/05/2019
4.99
 2,280 4.99 4.99 4.96 210 2,270 -0.0
26/04/2019
4.99
 5,010 5.01 5.01 4.89 10 0 0.0
25/04/2019
5.01
 7,310 5.01 5.01 4.89 10 0 0.0
24/04/2019
5.01
 0 5.01 5.01 5.01 0 0 0
23/04/2019
5.01
 50 5.01 5.01 5.01 50 0 0.0
22/04/2019
5.01
 10,850 5.01 5.01 5.01 10,700 0 0.1
19/04/2019
5.01
 8,300 5.06 5.06 5.01 7,000 0 0.1
18/04/2019
5.06
 5,030 5.01 5.06 5.01 1,040 0 0.0
17/04/2019
5.01
 9,300 5.04 5.04 5.01 7,700 0 0.1
16/04/2019
5.04
 9,820 5.04 5.09 5.04 2,810 1,450 0.0
12/04/2019
5.04
 16,520 5.06 5.06 5.04 5,300 1,000 0.0
11/04/2019
5.06
 10,600 5.04 5.06 5.04 10,550 50 0.1
10/04/2019
5.04
 9,550 5.04 5.06 5.04 3,000 500 0.0
09/04/2019
5.04
 3,400 5.04 5.04 5.04 3,400 0 0.0
08/04/2019
5.04
 51,550 5.04 5.04 5.04 10,700 0 0.1
05/04/2019
5.04
 10,680 5.04 5.04 5.04 0 0 0
04/04/2019
5.04
 10 5.06 5.06 5.04 0 0 0
03/04/2019
5.06
 8,720 5.06 5.06 5.06 8,700 0 0.1
02/04/2019
5.06
 8,720 5.06 5.18 5.06 10 100 -0.0
01/04/2019
5.06
 13,840 5.01 5.06 5.04 0 0 0
29/03/2019
5.01
 0 5.01 5.01 5.01 0 0 0
28/03/2019
5.01
 2,190 5.04 5.04 4.99 2,070 0 0.0
27/03/2019
5.04
 2,140 4.94 5.04 4.94 30 0 0.0
26/03/2019
4.94
 11,740 5.01 5.04 4.94 10,400 100 0.1
25/03/2019
5.01
 12,160 5.01 5.01 4.91 10 0 0.0
22/03/2019
5.01
 10,100 5.01 5.01 4.96 10,030 0 0.1
21/03/2019
5.01
 10,440 4.99 5.01 4.99 0 2,520 -0.0
20/03/2019
4.99
 3,000 4.99 4.99 4.94 2,000 1,000 0.0
19/03/2019
4.99
 2,810 4.94 4.99 4.94 1,310 1,490 -0.0
18/03/2019
4.94
 11,000 4.89 4.96 4.94 8,400 0 0.1
15/03/2019
4.89
 9,400 4.94 4.96 4.89 6,850 0 0.1
14/03/2019
4.94
 2,530 4.99 4.99 4.89 520 0 0.0
13/03/2019
4.99
 6,360 4.99 4.99 4.89 6,140 0 0.1
12/03/2019
4.99
 30 4.94 5.04 4.99 20 0 0.0
11/03/2019
4.94
 53,160 5.01 5.04 4.89 17,840 50,510 -0.3
08/03/2019
5.01
 48,680 5.01 5.06 4.89 44,580 40,010 0.0
07/03/2019
5.01
 84,550 4.87 5.01 4.87 550 40,640 -0.4
06/03/2019
4.87
 49,850 4.87 4.89 4.84 7,000 46,750 -0.4
05/03/2019
4.87
 38,120 4.89 4.89 4.79 19,300 14,090 0.1
04/03/2019
4.89
 18,300 4.89 4.89 4.84 4,500 8,840 -0.0
01/03/2019
4.89
 11,550 4.89 4.89 4.84 9,500 11,530 -0.0
28/02/2019
4.89
 5,210 4.84 4.89 4.84 0 5,000 -0.0
27/02/2019
4.84
 3,610 4.84 4.84 4.84 3,500 3,000 0.0
26/02/2019
4.84
 12,090 4.87 4.87 4.84 9,300 12,000 -0.0
25/02/2019
4.87
 20,720 4.86 4.89 4.84 15,220 17,000 -0.0
22/02/2019
4.86
 38,820 4.89 4.89 4.84 25,350 31,350 -0.1
21/02/2019
4.89
 79,030 4.89 4.89 4.84 56,420 75,000 -0.2
20/02/2019
4.89
 3,210 4.89 4.89 4.89 2,030 0 0.0
19/02/2019
4.89
 22,550 4.89 4.89 4.88 19,500 15,000 0.0
18/02/2019
4.89
 20,230 4.89 4.94 4.84 17,510 360 0.2
15/02/2019
4.89
 2,720 4.94 4.94 4.89 2,500 0 0.0
14/02/2019
4.94
 5,500 4.94 4.94 4.89 3,500 480 0.0
13/02/2019
4.94
 19,230 4.89 4.94 4.89 17,510 17,220 0.0
12/02/2019
4.89
 12,050 4.96 4.96 4.89 6,000 10,000 -0.0
11/02/2019
4.96
 12,950 4.94 4.99 4.89 8,270 11,550 -0.0
01/02/2019
4.94
 9,550 4.89 4.94 4.89 2,090 6,080 -0.0
31/01/2019
4.89
 1,500 4.89 4.89 4.89 0 0 0
30/01/2019
4.89
 9,280 4.89 4.89 4.80 3,110 0 0.0
29/01/2019
4.89
 1,030 4.84 4.89 4.80 0 0 0
28/01/2019
4.84
 12,010 4.89 4.89 4.84 12,000 0 0.1
25/01/2019
4.89
 27,510 4.89 4.89 4.79 8,870 10,000 -0.0
24/01/2019
4.89
 17,030 4.89 4.89 4.79 14,700 0 0.1
23/01/2019
4.89
 34,910 4.89 4.89 4.79 24,610 24,910 -0.0
22/01/2019
4.89
 28,210 4.84 4.89 4.89 19,000 20,300 -0.0
21/01/2019
4.84
 50,200 4.91 4.96 4.84 23,000 30,000 -0.1
18/01/2019
4.91
 23,110 4.89 4.94 4.89 23,090 0 0.2
17/01/2019
4.89
 2,500 4.94 4.94 4.77 0 0 0
16/01/2019
4.94
 0 4.94 4.94 4.94 0 0 0
15/01/2019
4.94
 28,650 4.94 4.94 4.89 27,000 25,000 0.0
14/01/2019
4.94
 20,400 4.94 4.94 4.89 18,710 20,000 -0.0
11/01/2019
4.94
 20,700 4.96 4.96 4.89 20,010 19,000 0.0
10/01/2019
4.96
 10,010 4.94 4.96 4.89 9,090 0 0.1
09/01/2019
4.94
 1,370 4.94 4.96 4.89 30 0 0.0
08/01/2019
4.94
 10,410 4.89 4.94 4.84 9,330 0 0.1
07/01/2019
4.89
 5,080 4.89 4.96 4.89 4,970 0 0.0
04/01/2019
4.89
 18,710 4.96 4.96 4.65 18,310 0 0.2
03/01/2019
4.96
 10,350 4.99 4.99 4.84 9,130 0 0.1
02/01/2019
4.99
 0 4.99 4.99 4.99 0 0 0
28/12/2018
4.99
 1,530 4.99 4.99 4.91 1,510 0 0.0
27/12/2018
4.99
 1,020 4.99 4.99 4.91 10 0 0.0
26/12/2018
4.99
 0 4.99 4.99 4.99 0 0 0
25/12/2018
4.99
 7,060 4.89 5.01 4.89 7,040 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |