CTCP Điện lực Khánh Hòa (khp)

9.80
0.35
(3.70%)
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
(2024-04-19) 		0.55 6.18% 2,478,800 -5,802 -0.1
8.90
9.62
9.45
2 tháng
(2024-03-19) 		0.21 2.26% 3,783,900 -6,602 -0.1
8.90
9.62
9.45
3 tháng
(2024-02-19) 		0.25 2.68% 5,688,800 -57,403 -0.5
8.90
9.62
9.45
6 tháng
(2023-11-20) 		0.76 8.79% 8,673,100 -283,803 -2.7
8.49
9.62
9.45
12 tháng
(2023-05-24) 		0.86 9.98% 26,959,700 -372,203 -3.6
8.14
10
9.45
24 tháng
(2022-05-30) 		-0.55 -5.53% 57,285,200 -566,639 -5.9
5.44
11.42
9.45
36 tháng
(2021-06-03) 		4.15 78.42% 174,705,500 -4,053,239 -42.1
5.01
20.59
9.45
60 tháng
(2019-06-14) 		4.37 86.04% 204,753,940 -11,399,851 -91.6
4.29
20.59
9.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.62
0.01
 34,000 8.61 8.62 8.57 0 0 0
#102 14/12/2023
8.61
0.02
 18,300 8.59 8.64 8.55 0 0 0
#103 13/12/2023
8.59
0.10
 20,500 8.49 8.64 8.58 0 0 0
#104 12/12/2023
8.49
-0.15
 165,000 8.64 8.64 8.45 0 0 0
#105 11/12/2023
8.64
0
 11,900 8.64 8.64 8.56 0 0 0
#106 08/12/2023
8.64
0
 55,000 8.64 8.67 8.64 0 0 0
#107 07/12/2023
8.64
0
 26,700 8.64 8.64 8.59 0 0 0
#108 06/12/2023
8.64
0.05
 45,400 8.59 8.64 8.59 0 0 0
#109 05/12/2023
8.59
-0.05
 18,500 8.64 8.64 8.56 0 0 0
#110 04/12/2023
8.64
0.03
 75,000 8.61 8.64 8.59 0 0 0
#111 01/12/2023
8.61
0
 21,100 8.61 8.64 8.45 0 0 0
#112 30/11/2023
8.61
0
 26,400 8.61 8.64 8.59 0 0 0
#113 29/11/2023
8.61
0
 20,700 8.61 8.64 8.51 0 0 0
#114 28/11/2023
8.61
-0.02
 16,600 8.63 8.63 8.46 0 0 0
#115 27/11/2023
8.63
-0.05
 4,100 8.68 8.68 8.55 0 0 0
#116 24/11/2023
8.68
0.01
 17,100 8.67 8.68 8.45 0 0 0
#117 23/11/2023
8.67
0
 47,900 8.67 8.83 8.59 0 0 0
#118 22/11/2023
8.67
-0.02
 16,000 8.69 8.69 8.50 0 0 0
#119 21/11/2023
8.69
0
 41,900 8.69 8.69 8.59 0 0 0
#120 20/11/2023
8.69
-0.09
 25,400 8.78 8.78 8.29 0 0 0
#121 17/11/2023
8.78
0.01
 28,100 8.77 8.83 8.61 0 0 0
#122 16/11/2023
8.77
0.14
 97,400 8.63 8.78 8.55 0 0 0
#123 15/11/2023
8.63
-0.14
 46,500 8.77 8.83 8.60 0 0 0
#124 14/11/2023
8.77
0.13
 85,000 8.64 8.97 8.46 0 0 0
#125 13/11/2023
8.64
-0.19
 90,500 8.83 9.01 8.45 0 0 0
#126 10/11/2023
8.83
0.10
 90,400 8.72 9.03 8.48 0 0 0
#127 09/11/2023
8.72
0.47
 124,600 8.25 8.83 8.25 0 0 0
#128 08/11/2023
8.25
0.05
 72,700 8.21 8.25 8.17 0 0 0
#129 07/11/2023
8.21
0.02
 101,200 8.19 8.31 8.19 0 0 0
#130 06/11/2023
8.19
0.02
 30,700 8.17 8.21 8.13 0 0 0
#131 03/11/2023
8.17
-0.05
 42,700 8.22 8.22 8.12 0 0 0
#132 02/11/2023
8.22
0.08
 152,400 8.14 8.22 8.08 0 0 0
#133 01/11/2023
8.14
0
 7,800 8.14 8.25 7.93 0 0 0
#134 31/10/2023
8.14
-0.08
 9,500 8.22 8.22 7.89 0 0 0
#135 30/10/2023
8.22
0.05
 28,000 8.17 8.24 8.12 0 0 0
#136 27/10/2023
8.17
0
 18,200 8.17 8.64 8.08 0 0 0
#137 26/10/2023
8.17
-0.09
 58,100 8.26 8.26 7.70 0 0 0
#138 25/10/2023
8.26
-0.04
 34,400 8.30 8.36 8.17 0 0 0
#139 24/10/2023
8.30
0.06
 89,300 8.25 8.35 8.15 0 400 -0.0
#140 23/10/2023
8.25
-0.21
 71,900 8.45 8.45 8.17 0 0 0
#141 20/10/2023
8.45
0.06
 81,700 8.40 8.45 7.91 0 0 0
#142 19/10/2023
8.40
-0.43
 309,200 8.83 8.83 8.22 0 0 0
#143 18/10/2023
8.83
-0.11
 81,000 8.94 8.96 8.83 0 0 0
#144 17/10/2023
8.94
0.02
 45,100 8.92 9.03 8.94 0 0 0
#145 16/10/2023
8.92
-0.02
 75,600 8.94 9.02 8.92 0 0 0
#146 13/10/2023
8.94
-0.09
 28,000 9.03 9.03 8.87 0 0 0
#147 12/10/2023
9.03
0
 31,000 9.03 9.05 9.01 0 0 0
#148 11/10/2023
9.03
0
 72,600 9.03 9.05 8.92 0 0 0
#149 10/10/2023
9.03
0.07
 55,300 8.97 9.05 8.97 0 100 -0.0
#150 09/10/2023
8.97
0.10
 62,500 8.87 9.01 8.83 0 0 0
#151 06/10/2023
8.87
0.01
 15,600 8.86 8.87 8.74 0 0 0
#152 05/10/2023
8.86
-0.01
 1,400 8.87 8.87 8.73 0 0 0
#153 04/10/2023
8.87
0.04
 20,400 8.83 8.87 8.73 0 0 0
#154 03/10/2023
8.83
-0.14
 19,900 8.97 8.97 8.72 0 0 0
#155 02/10/2023
8.97
0.06
 50,200 8.91 8.98 8.83 0 0 0
#156 29/09/2023
8.91
0.04
 23,900 8.87 8.92 8.84 0 0 0
#157 28/09/2023
8.87
0.06
 15,800 8.82 8.92 8.64 0 100 -0.0
#158 27/09/2023
8.82
0.03
 91,000 8.79 8.92 8.69 0 0 0
#159 26/09/2023
8.79
-0.07
 110,100 8.86 8.92 8.79 0 0 0
#160 25/09/2023
8.86
-0.22
 71,100 9.07 9.14 8.83 0 0 0
#161 22/09/2023
9.07
-0.18
 153,200 9.25 9.25 9.02 0 500 -0.0
#162 21/09/2023
9.25
-0.08
 143,700 9.33 9.34 9.25 0 0 0
#163 20/09/2023
9.33
0
 140,600 9.33 9.36 9.30 0 0 0
#164 19/09/2023
9.33
0.09
 151,100 9.24 9.33 9.23 0 0 0
#165 18/09/2023
9.24
-0.01
 255,100 9.25 9.38 9.24 0 0 0
#166 15/09/2023
9.25
0
 288,800 9.25 9.34 9.25 0 0 0
#167 14/09/2023
9.25
-0.06
 35,500 9.31 9.39 9.21 0 0 0
#168 13/09/2023
9.31
-0.08
 138,200 9.39 9.39 9.25 0 0 0
#169 12/09/2023
9.39
0.08
 91,500 9.31 9.39 9.20 0 0 0
#170 11/09/2023
9.31
-0.13
 86,200 9.44 9.48 9.02 0 0 0
#171 08/09/2023
9.44
0.13
 142,600 9.31 9.48 9.30 0 0 0
#172 07/09/2023
9.31
0.01
 42,900 9.30 9.34 9.28 0 0 0
#173 06/09/2023
9.30
0.03
 58,400 9.27 9.34 9.20 0 0 0
#174 05/09/2023
9.27
0.11
 123,300 9.16 9.34 9.16 0 0 0
#175 31/08/2023
9.16
0.01
 40,700 9.15 9.17 9.13 0 0 0
#176 30/08/2023
9.15
0
 19,000 9.15 9.16 9.11 0 0 0
#177 29/08/2023
9.15
0.03
 66,300 9.12 9.16 9.07 0 0 0
#178 28/08/2023
9.12
0.01
 50,400 9.11 9.16 9.06 0 0 0
#179 25/08/2023
9.11
0.01
 47,800 9.10 9.11 9.02 0 0 0
#180 24/08/2023
9.10
0.08
 31,900 9.02 9.11 8.92 0 0 0
#181 23/08/2023
9.02
0.16
 76,100 8.86 9.02 8.87 0 0 0
#182 22/08/2023
8.86
-0.14
 63,900 9.00 9.02 8.64 0 0 0
#183 21/08/2023
9.00
0.07
 64,500 8.93 9.02 8.83 0 12,100 -0.1
#184 18/08/2023
8.93
-0.55
 205,400 9.48 9.48 8.92 0 0 0
#185 17/08/2023
9.48
-0.09
 127,700 9.58 9.63 9.48 0 0 0
#186 16/08/2023
9.58
0
 272,400 9.58 9.67 9.53 0 0 0
#187 15/08/2023
9.58
-0.09
 157,200 9.67 9.67 9.53 0 0 0
#188 14/08/2023
9.67
0
 181,400 9.67 9.77 9.58 0 0 0
#189 11/08/2023
9.67
-0.05
 158,600 9.72 9.77 9.48 0 0 0
#190 10/08/2023
9.72
0
 254,800 9.72 9.81 9.67 0 0 0
#191 09/08/2023
9.72
0.05
 170,100 9.67 9.77 9.67 0 0 0
#192 08/08/2023
9.67
-0.09
 532,500 9.77 9.86 9.67 0 0 0
#193 07/08/2023
9.77
-0.05
 194,700 9.81 9.81 9.67 0 900 -0.0
#194 04/08/2023
9.81
0.05
 163,500 9.77 9.81 9.53 0 100 -0.0
#195 03/08/2023
9.77
-0.05
 339,900 9.81 9.86 9.44 0 0 0
#196 02/08/2023
9.81
0
 181,000 9.81 9.95 9.77 0 0 0
#197 01/08/2023
9.81
0.05
 258,400 9.77 9.95 9.77 0 0 0
#198 31/07/2023
9.77
-0.09
 221,700 9.86 9.95 9.72 0 0 0
#199 28/07/2023
9.86
0.14
 481,800 9.72 10.00 9.63 0 0 0
#200 27/07/2023
9.72
0.05
 262,300 9.67 9.91 9.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc