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) 		-0.70 -5.91% 443,300 0 0
10.50
11.85
10.95
2 tháng
(2026-01-19) 		-1 -8.23% 781,700 -300 -0.0
10.50
12.25
10.95
3 tháng
(2025-12-18) 		-1.35 -10.80% 994,700 -1,200 -0.0
10.50
12.50
10.95
6 tháng
(2025-09-19) 		-1.45 -11.51% 4,205,800 -11,700 -0.1
10.50
13.40
10.95
12 tháng
(2025-03-24) 		0.62 5.87% 20,557,900 -31,208 -0.4
8.81
13.40
10.95
24 tháng
(2024-03-28) 		2.74 32.63% 76,242,500 -58,672 -0.7
8.31
14.74
10.95
36 tháng
(2023-04-03) 		3.63 48.26% 103,840,400 -464,122 -4.5
7.48
14.74
10.95
60 tháng
(2021-04-13) 		5.64 102.41% 252,470,500 -4,825,809 -48.1
4.68
19.23
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
4.60
 11,400 4.62 4.64 4.60 10,000 0 0.1
24/05/2017
4.62
 12,150 4.64 4.64 4.60 5,400 500 0.1
23/05/2017
4.64
 2,620 4.62 4.64 4.56 500 0 0.0
22/05/2017
4.62
 64,400 4.60 4.64 4.51 60 0 0.0
19/05/2017
4.60
 11,690 4.62 4.62 4.51 0 0 0
18/05/2017
4.62
 47,950 4.60 4.62 4.51 0 0 0
17/05/2017
4.60
 24,810 4.60 4.60 4.56 1,780 0 0.0
16/05/2017
4.60
 5,690 4.58 4.60 4.51 40 2,640 -0.0
15/05/2017
4.58
 6,810 4.56 4.64 4.58 2,800 0 0.0
12/05/2017
4.56
 31,060 4.56 4.60 4.51 15,000 0 0.2
11/05/2017
4.56
 22,440 4.53 4.56 4.51 10 0 0.0
10/05/2017
4.53
 32,580 4.51 4.56 4.47 21,240 50 0.2
09/05/2017
4.51
 21,330 4.47 4.56 4.47 80 0 0.0
08/05/2017
4.47
 37,330 4.51 4.51 4.47 3,000 0 0.0
05/05/2017
4.51
 61,110 4.45 4.53 4.47 10,010 0 0.1
04/05/2017
4.45
 13,610 4.47 4.47 4.45 0 0 0
03/05/2017
4.47
 48,530 4.47 4.49 4.40 0 0 0
28/04/2017
4.47
 42,710 4.49 4.51 4.43 10 0 0.0
27/04/2017
4.49
 37,730 4.49 4.51 4.47 0 0 0
26/04/2017
4.49
 35,730 4.43 4.51 4.43 10 0 0.0
25/04/2017
4.43
 17,730 4.43 4.51 4.43 10 0 0.0
24/04/2017
4.43
 184,920 4.64 4.64 4.36 6,410 0 0.1
21/04/2017
4.64
 95,360 4.68 4.73 4.47 40 3,920 -0.0
20/04/2017
4.68
 126,270 4.68 4.73 4.64 0 0 0
19/04/2017
4.68
 21,420 4.75 4.77 4.68 0 0 0
18/04/2017
4.75
 21,240 4.68 4.75 4.68 90 0 0.0
17/04/2017
4.68
 23,380 4.81 4.81 4.68 0 0 0
14/04/2017
4.81
 26,010 4.79 4.81 4.73 3,950 0 0.0
13/04/2017
4.79
 58,030 4.77 4.79 4.73 20 0 0.0
12/04/2017
4.77
 5,390 4.77 4.77 4.75 0 0 0
11/04/2017
4.77
 21,420 4.86 4.86 4.73 20 0 0.0
10/04/2017
4.86
 34,950 4.77 4.86 4.73 10,120 0 0.1
07/04/2017
4.77
 5,120 4.81 4.81 4.73 0 0 0
05/04/2017
4.81
 13,620 4.81 4.81 4.77 10 0 0.0
04/04/2017
4.81
 16,430 4.77 4.81 4.77 0 0 0
03/04/2017
4.77
 34,500 4.77 4.94 4.77 14,350 190 0.2
31/03/2017
4.77
 11,120 4.77 4.83 4.77 10 0 0.0
30/03/2017
4.77
 19,940 4.81 4.81 4.75 410 0 0.0
29/03/2017
4.81
 2,960 4.81 4.86 4.73 10 0 0.0
28/03/2017
4.81
 42,550 4.81 4.86 4.77 20 0 0.0
27/03/2017
4.81
 35,950 4.83 4.86 4.73 10 510 -0.0
24/03/2017
4.83
 128,000 4.83 4.90 4.83 76,560 0 0.9
23/03/2017
4.83
 14,090 4.86 4.86 4.68 830 0 0.0
22/03/2017
4.86
 49,750 4.83 4.86 4.73 4,700 0 0.1
21/03/2017
4.83
 13,220 4.86 4.86 4.81 20 0 0.0
20/03/2017
4.86
 7,430 4.83 4.90 4.79 3,750 1,900 0.0
17/03/2017
4.83
 93,620 4.77 5.03 4.79 10,850 0 0.1
16/03/2017
4.77
 25,480 4.73 4.77 4.73 17,900 0 0.2
15/03/2017
4.73
 6,420 4.73 4.75 4.71 0 0 0
14/03/2017
4.73
 38,870 4.73 4.75 4.68 0 9,300 -0.1
13/03/2017
4.73
 16,690 4.73 4.73 4.68 2,400 10 0.0
10/03/2017
4.73
 38,600 4.73 4.73 4.68 0 0 0
09/03/2017
4.73
 22,840 4.71 4.73 4.68 0 13,090 -0.1
08/03/2017
4.71
 16,390 4.71 4.73 4.68 4,110 0 0.0
07/03/2017
4.71
 42,620 4.68 4.71 4.66 0 0 0
06/03/2017
4.68
 43,190 4.68 4.77 4.66 5,110 60 0.1
03/03/2017
4.68
 32,480 4.68 4.73 4.64 4,010 0 0.0
02/03/2017
4.68
 47,430 4.68 4.75 4.68 5,310 0 0.1
01/03/2017
4.68
 3,480 4.73 4.73 4.66 0 0 0
28/02/2017
4.73
 132,400 4.66 4.73 4.66 47,710 0 0.5
27/02/2017
4.66
 45,610 4.66 4.71 4.64 10 0 0.0
24/02/2017
4.66
 147,410 4.66 4.73 4.64 15,000 0 0.2
23/02/2017
4.66
 64,370 4.73 4.73 4.66 15,010 0 0.2
22/02/2017
4.73
 124,710 4.73 4.75 4.71 34,940 0 0.4
21/02/2017
4.73
 77,390 4.77 4.77 4.66 29,020 0 0.3
20/02/2017
4.77
 142,470 4.73 4.79 4.68 75,200 0 0.8
17/02/2017
4.73
 25,360 4.79 4.81 4.73 5,000 0 0.1
16/02/2017
4.79
 88,040 4.79 4.79 4.73 10,000 0 0.1
15/02/2017
4.79
 66,730 4.79 4.83 4.73 5,760 650 0.1
14/02/2017
4.79
 51,220 4.79 4.79 4.75 16,500 0 0.2
13/02/2017
4.79
 19,780 4.86 4.86 4.77 0 5,010 -0.1
10/02/2017
4.86
 13,570 4.73 4.86 4.73 5,000 10 0.1
09/02/2017
4.73
 25,080 4.81 4.88 4.73 6,210 0 0.1
08/02/2017
4.81
 74,490 4.73 4.90 4.71 43,040 0 0.5
07/02/2017
4.73
 77,920 4.77 4.77 4.64 18,420 18,010 0.0
06/02/2017
4.77
 43,610 4.86 4.86 4.66 2,440 0 0.0
03/02/2017
4.86
 78,930 4.79 4.86 4.68 32,060 0 0.4
02/02/2017
4.79
 127,920 4.92 4.92 4.68 54,570 580 0.6
25/01/2017
4.92
 108,400 4.86 4.94 4.83 25,000 0 0.3
24/01/2017
4.86
 380,760 5.20 5.20 4.86 16,000 0 0.2
23/01/2017
5.20
 57,180 5.20 5.24 5.16 0 0 0
20/01/2017
5.20
 111,830 4.99 5.20 4.90 51,480 0 0.6
19/01/2017
4.99
 15,470 4.99 5.01 4.90 0 0 0
18/01/2017
4.99
 7,410 4.99 5.05 4.94 0 0 0
17/01/2017
4.99
 52,260 5.07 5.11 4.99 9,010 6,000 0.0
16/01/2017
5.07
 30,550 5.01 5.11 5.03 9,800 0 0.1
13/01/2017
5.01
 32,450 4.99 5.09 4.90 13,010 0 0.2
12/01/2017
4.99
 26,760 5.05 5.07 4.99 3,000 0 0.0
11/01/2017
5.05
 40,100 5.03 5.11 4.99 3,010 0 0.0
10/01/2017
5.03
 40,560 4.92 5.09 4.86 30 0 0.0
09/01/2017
4.92
 16,920 4.90 4.99 4.88 50 0 0.0
06/01/2017
4.90
 45,600 5.03 5.09 4.90 3,690 0 0.0
05/01/2017
5.03
 162,400 4.77 5.03 4.73 48,590 0 0.5
04/01/2017
4.77
 54,150 4.77 4.88 4.75 3,720 0 0.0
03/01/2017
4.77
 43,080 4.68 4.81 4.64 0 0 0
30/12/2016
4.68
 11,290 4.68 4.73 4.68 0 0 0
29/12/2016
4.68
 27,910 4.68 4.75 4.64 180 0 0.0
28/12/2016
4.68
 28,390 4.64 4.73 4.64 220 500 -0.0
27/12/2016
4.64
 30,940 4.66 4.68 4.64 0 0 0
26/12/2016
4.66
 55,010 4.53 4.66 4.51 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |