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)
04/05/2018
4.75
 20 4.56 4.75 4.75 20 0 0.0
03/05/2018
4.56
 5,570 4.70 4.70 4.56 0 0 0
02/05/2018
4.70
 60 4.84 4.84 4.61 10 0 0.0
27/04/2018
4.84
 44,130 4.61 4.91 4.47 41,130 1,630 0.4
26/04/2018
4.61
 11,180 4.70 4.70 4.48 960 0 0.0
24/04/2018
4.70
 8,620 4.68 4.70 4.47 7,130 200 0.1
23/04/2018
4.68
 450 4.50 4.70 4.61 350 200 0.0
20/04/2018
4.50
 90 4.58 4.58 4.50 210 0 0.0
19/04/2018
4.58
 60 4.47 4.58 4.58 10 0 0.0
18/04/2018
4.47
 2,420 4.47 4.61 4.42 10 0 0.0
17/04/2018
4.47
 2,870 4.42 4.65 4.38 60 1,500 -0.0
16/04/2018
4.42
 5,510 4.51 4.51 4.42 10 0 0.0
13/04/2018
4.51
 4,120 4.60 4.60 4.51 130 0 0.0
12/04/2018
4.60
 840 4.61 4.61 4.51 0 0 0
11/04/2018
4.61
 7,130 4.53 4.69 4.37 6,030 500 0.1
10/04/2018
4.53
 9,690 4.53 4.55 4.51 10 0 0.0
09/04/2018
4.53
 10,340 4.51 4.54 4.51 6,960 0 0.1
06/04/2018
4.51
 480 4.49 4.61 4.48 20 0 0.0
05/04/2018
4.49
 1,360 4.51 4.53 4.47 10 0 0.0
04/04/2018
4.51
 1,270 4.51 4.60 4.51 0 910 -0.0
03/04/2018
4.51
 2,090 4.51 4.53 4.51 0 0 0
02/04/2018
4.51
 4,780 4.50 4.80 4.50 170 0 0.0
30/03/2018
4.50
 2,020 4.50 4.50 4.37 1,010 0 0.0
29/03/2018
4.50
 3,010 4.47 4.50 4.47 10 0 0.0
28/03/2018
4.47
 1,270 4.51 4.51 4.44 520 0 0.0
27/03/2018
4.51
 210 4.51 4.51 4.42 110 0 0.0
26/03/2018
4.51
 40,260 4.47 4.51 4.42 10 10 0
23/03/2018
4.47
 119,810 4.75 4.75 4.42 60 0 0.0
22/03/2018
4.75
 230 4.70 4.75 4.56 20 0 0.0
21/03/2018
4.70
 7,040 4.70 4.80 4.61 20 0 0.0
20/03/2018
4.70
 24,210 4.75 4.77 4.65 10 0 0.0
19/03/2018
4.75
 1,020 4.70 4.77 4.70 20 0 0.0
16/03/2018
4.70
 3,360 4.77 4.77 4.65 70 0 0.0
15/03/2018
4.77
 2,670 4.72 4.80 4.65 30 400 -0.0
14/03/2018
4.72
 7,330 4.72 4.72 4.63 250 90 0.0
13/03/2018
4.72
 2,500 4.70 4.80 4.51 130 0 0.0
12/03/2018
4.70
 7,260 4.64 4.70 4.35 20 0 0.0
09/03/2018
4.64
 1,950 4.65 4.65 4.61 0 0 0
08/03/2018
4.65
 1,420 4.65 4.69 4.47 20 0 0.0
07/03/2018
4.65
 13,020 4.65 4.65 4.54 3,010 10,000 -0.1
06/03/2018
4.65
 6,980 4.69 4.80 4.52 60 90 -0.0
05/03/2018
4.69
 3,470 4.70 4.70 4.61 1,190 3,000 -0.0
02/03/2018
4.70
 200 4.70 4.80 4.64 110 0 0.0
01/03/2018
4.70
 20 4.75 4.77 4.70 10 0 0.0
28/02/2018
4.75
 6,130 4.70 4.75 4.65 780 10 0.0
27/02/2018
4.70
 5,060 4.65 4.80 4.70 60 0 0.0
26/02/2018
4.65
 6,190 4.70 4.80 4.61 30 0 0.0
23/02/2018
4.70
 1,050 4.70 4.80 4.70 1,030 0 0.0
22/02/2018
4.70
 240 4.70 4.70 4.51 30 0 0.0
21/02/2018
4.70
 13,930 4.77 4.80 4.70 7,820 0 0.1
13/02/2018
4.77
 9,080 4.68 4.80 4.68 40 0 0.0
12/02/2018
4.68
 20 4.70 4.70 4.68 10 0 0.0
09/02/2018
4.70
 8,730 4.68 4.70 4.56 210 0 0.0
08/02/2018
4.68
 140 4.69 4.69 4.68 0 0 0
07/02/2018
4.69
 10,040 4.61 4.70 4.51 4,730 10,000 -0.1
06/02/2018
4.61
 7,210 4.70 4.70 4.61 0 0 0
05/02/2018
4.70
 13,630 4.80 4.80 4.65 320 0 0.0
02/02/2018
4.80
 8,480 4.68 4.80 4.65 740 0 0.0
01/02/2018
4.68
 1,620 4.68 4.68 4.42 920 0 0.0
31/01/2018
4.68
 100 4.68 4.68 4.68 100 0 0.0
30/01/2018
4.68
 2,650 4.70 4.70 4.37 1,310 2,400 -0.0
29/01/2018
4.70
 5,820 4.70 4.80 4.65 20 0 0.0
26/01/2018
4.70
 21,030 4.70 4.80 4.61 20 20,910 -0.2
25/01/2018
4.70
 83,600 4.72 4.80 4.61 10,390 10,010 0.0
22/01/2018
4.72
 25,120 4.58 4.80 4.58 20 0 0.0
19/01/2018
4.58
 87,980 4.59 4.75 4.56 130 0 0.0
18/01/2018
4.59
 15,280 4.56 4.69 4.52 40 4,700 -0.0
17/01/2018
4.56
 40,570 4.62 4.62 4.53 20 0 0.0
16/01/2018
4.62
 26,040 4.63 4.63 4.56 10 0 0.0
15/01/2018
4.63
 12,550 4.60 4.70 4.54 40 0 0.0
12/01/2018
4.60
 17,770 4.70 4.70 4.56 20 2,050 -0.0
11/01/2018
4.70
 29,120 4.61 4.70 4.56 1,020 0 0.0
10/01/2018
4.61
 10,800 4.61 4.65 4.51 20 0 0.0
09/01/2018
4.61
 22,860 4.56 4.70 4.51 200 0 0.0
08/01/2018
4.56
 11,140 4.59 4.59 4.47 420 0 0.0
05/01/2018
4.59
 28,680 4.56 4.59 4.42 40 5,000 -0.0
04/01/2018
4.56
 25,920 4.56 4.63 4.47 7,400 240 0.1
03/01/2018
4.56
 22,230 4.56 4.65 4.37 140 100 0.0
02/01/2018
4.56
 1,140 4.61 4.61 4.42 240 0 0.0
29/12/2017
4.61
 2,530 4.56 4.65 4.61 110 0 0.0
28/12/2017
4.56
 32,770 4.56 4.61 4.51 110 0 0.0
27/12/2017
4.56
 70 4.56 4.68 4.51 20 0 0.0
26/12/2017
4.56
 10,740 4.49 4.69 4.47 60 210 -0.0
25/12/2017
4.49
 8,080 4.54 4.69 4.49 10 10 0
22/12/2017
4.54
 18,790 4.51 4.58 4.44 10 0 0.0
21/12/2017
4.51
 4,790 4.52 4.52 4.42 0 0 0
20/12/2017
4.52
 11,270 4.55 4.68 4.42 30 0 0.0
19/12/2017
4.55
 96,370 4.55 4.65 4.51 30 0 0.0
18/12/2017
4.55
 1,300 4.56 4.70 4.42 310 100 0.0
15/12/2017
4.56
 14,040 4.51 4.56 4.28 120 0 0.0
14/12/2017
4.51
 1,080 4.50 4.51 4.42 100 0 0.0
13/12/2017
4.50
 3,620 4.56 4.56 4.50 2,500 0 0.0
12/12/2017
4.56
 12,060 4.65 4.70 4.47 420 0 0.0
11/12/2017
4.65
 6,030 4.69 4.70 4.52 30 0 0.0
08/12/2017
4.69
 1,330 4.68 4.75 4.68 320 300 0.0
07/12/2017
4.68
 27,360 4.63 4.69 4.51 30 600 -0.0
06/12/2017
4.63
 21,400 4.67 4.67 4.54 100 0 0.0
05/12/2017
4.67
 2,270 4.65 4.69 4.51 40 0 0.0
04/12/2017
4.65
 52,050 4.68 4.70 4.65 10 0 0.0
01/12/2017
4.68
 90,850 4.60 4.70 4.51 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |