CTCP Điện lực Khánh Hòa (khp)

11.90
-0.10
(-0.83%)
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
(2025-12-29) 		-0.25 -2.02% 388,500 -900 -0.0
12
12.50
12
2 tháng
(2025-12-01) 		-0.20 -1.62% 682,400 -900 -0.0
12
12.80
12
3 tháng
(2025-10-30) 		-0.70 -5.45% 1,396,500 -1,200 -0.0
12
12.95
12
6 tháng
(2025-08-01) 		-0.15 -1.22% 5,795,400 -12,200 -0.2
12
13.40
12
12 tháng
(2025-02-03) 		0.47 4.02% 28,818,100 -31,935 -0.4
8.81
13.40
12
24 tháng
(2024-02-15) 		3.80 45.49% 78,250,200 -109,873 -1.2
8.31
14.74
12
36 tháng
(2023-02-13) 		5.79 91.03% 105,841,800 -457,924 -4.3
6.34
14.74
12
60 tháng
(2021-02-23) 		6.99 135.39% 257,896,800 -6,256,909 -58.7
4.68
19.23
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
5.65
 480,060 5.29 5.65 5.58 0 14,070 -0.2
10/11/2016
5.29
 380,520 4.96 5.29 4.96 57,580 10,170 0.6
09/11/2016
4.96
 81,910 4.96 5.09 4.86 20,000 0 0.2
08/11/2016
4.96
 143,550 5.03 5.17 4.88 110 30 0.0
07/11/2016
5.03
 650,550 4.72 5.03 4.76 10,200 1,340 0.1
04/11/2016
4.72
 63,410 4.63 4.72 4.67 41,350 0 0.5
03/11/2016
4.63
 39,600 4.72 4.72 4.63 25,000 100 0.3
02/11/2016
4.72
 41,160 4.80 4.80 4.72 34,780 100 0.4
01/11/2016
4.80
 74,290 4.72 4.80 4.67 3,130 0 0.0
31/10/2016
4.72
 69,440 4.80 4.80 4.72 0 0 0
28/10/2016
4.80
 41,900 4.84 4.88 4.80 0 0 0
27/10/2016
4.84
 46,750 4.72 4.88 4.63 0 0 0
26/10/2016
4.72
 138,010 4.67 4.96 4.59 21,700 30 0.2
25/10/2016
4.67
 87,240 4.59 4.72 4.55 41,810 10 0.5
24/10/2016
4.59
 31,160 4.55 4.59 4.53 31,130 0 0.3
21/10/2016
4.55
 40,340 4.51 4.80 4.51 40 20 0.0
20/10/2016
4.51
 126,350 4.22 4.51 4.22 0 1,270 -0.0
19/10/2016
4.22
 18,250 4.18 4.26 4.18 840 0 0.0
18/10/2016
4.18
 6,410 4.14 4.18 4.14 0 0 0
17/10/2016
4.14
 6,000 4.14 4.14 4.14 0 0 0
14/10/2016
4.14
 7,800 4.18 4.20 4.14 0 0 0
13/10/2016
4.18
 6,350 4.14 4.18 4.13 0 0 0
12/10/2016
4.14
 4,090 4.09 4.14 4.14 2,000 0 0.0
11/10/2016
4.09
 21,030 4.09 4.18 4.09 0 0 0
10/10/2016
4.09
 9,150 4.18 4.18 4.09 0 0 0
07/10/2016
4.18
 3,620 4.18 4.18 4.14 0 0 0
06/10/2016
4.18
 12,980 4.18 4.18 4.09 0 0 0
05/10/2016
4.18
 5,010 4.16 4.18 4.14 0 0 0
04/10/2016
4.16
 4,040 4.16 4.18 4.09 0 0 0
03/10/2016
4.16
 4,620 4.14 4.18 4.16 0 0 0
30/09/2016
4.14
 730 4.09 4.16 4.14 0 0 0
29/09/2016
4.09
 8,560 4.22 4.22 4.09 20 0 0.0
28/09/2016
4.22
 16,280 4.14 4.22 4.09 0 0 0
27/09/2016
4.14
 21,820 4.14 4.14 4.09 510 0 0.0
26/09/2016
4.14
 13,340 4.14 4.20 4.14 10 0 0.0
23/09/2016
4.14
 220 4.22 4.26 4.14 0 0 0
22/09/2016
4.22
 3,530 4.22 4.22 4.14 10 0 0.0
21/09/2016
4.22
 5,560 4.18 4.22 4.14 10 0 0.0
20/09/2016
4.18
 24,370 4.14 4.22 4.14 14,450 0 0.1
19/09/2016
4.14
 5,510 4.22 4.22 4.09 0 0 0
16/09/2016
4.22
 14,090 4.22 4.22 4.14 0 0 0
15/09/2016
4.22
 11,490 4.14 4.22 4.14 0 0 0
14/09/2016
4.14
 10,230 4.18 4.22 4.14 0 0 0
13/09/2016
4.18
 1,960 4.26 4.26 4.18 0 0 0
12/09/2016
4.26
 24,260 4.18 4.26 4.16 7,390 0 0.1
09/09/2016
4.18
 3,870 4.22 4.22 4.18 0 0 0
08/09/2016
4.22
 130 4.22 4.26 4.22 0 0 0
07/09/2016
4.22
 13,800 4.26 4.26 4.18 0 0 0
06/09/2016
4.26
 22,470 4.22 4.26 4.14 60 0 0.0
05/09/2016
4.22
 14,920 4.22 4.26 4.14 8,000 0 0.1
01/09/2016
4.22
 6,420 4.18 4.22 4.14 0 1,100 -0.0
31/08/2016
4.18
 9,070 4.14 4.22 4.14 0 0 0
30/08/2016
4.14
 1,070 4.18 4.18 4.14 60 0 0.0
29/08/2016
4.18
 4,840 4.18 4.22 4.18 0 0 0
26/08/2016
4.18
 5,410 4.14 4.22 4.14 0 0 0
25/08/2016
4.14
 9,200 4.14 4.22 4.14 0 0 0
24/08/2016
4.14
 43,560 4.18 4.22 4.14 10 0 0.0
23/08/2016
4.18
 16,000 4.14 4.18 4.14 7,100 0 0.1
22/08/2016
4.14
 7,710 4.22 4.22 4.14 6,600 0 0.1
19/08/2016
4.22
 18,310 4.22 4.22 4.14 0 0 0
18/08/2016
4.22
 15,640 4.18 4.22 4.14 0 0 0
17/08/2016
4.18
 7,210 4.22 4.22 4.18 0 0 0
16/08/2016
4.22
 21,980 4.18 4.22 4.14 0 0 0
15/08/2016
4.18
 38,140 4.22 4.22 4.14 0 0 0
12/08/2016
4.22
 2,840 4.18 4.22 4.14 0 0 0
11/08/2016
4.18
 5,240 4.18 4.22 4.14 0 2,550 -0.0
10/08/2016
4.18
 28,400 4.14 4.18 4.14 0 0 0
09/08/2016
4.14
 4,600 4.22 4.22 4.09 20 0 0.0
08/08/2016
4.22
 23,320 4.14 4.22 4.14 0 0 0
05/08/2016
4.14
 20,810 4.18 4.18 4.09 10,510 0 0.1
04/08/2016
4.18
 50,700 4.18 4.18 4.14 20,000 0 0.2
03/08/2016
4.18
 26,960 4.18 4.18 4.18 0 0 0
02/08/2016
4.18
 28,590 4.22 4.22 4.14 19,500 0 0.2
01/08/2016
4.22
 6,350 4.22 4.26 4.22 0 0 0
29/07/2016
4.22
 12,660 4.26 4.26 4.18 0 600 -0.0
28/07/2016
4.26
 10,500 4.30 4.30 4.26 0 0 0
27/07/2016
4.30
 4,090 4.30 4.30 4.26 0 0 0
26/07/2016
4.30
 110 4.26 4.30 4.30 0 0 0
25/07/2016
4.26
 120 4.22 4.30 4.26 0 0 0
22/07/2016
4.22
 11,840 4.30 4.30 4.22 0 0 0
21/07/2016
4.30
 2,590 4.30 4.30 4.22 0 0 0
20/07/2016
4.30
 1,840 4.30 4.34 4.26 430 0 0.0
19/07/2016
4.30
 14,700 4.30 4.34 4.30 0 1,520 -0.0
18/07/2016
4.30
 16,530 4.26 4.34 4.26 3,000 0 0.0
15/07/2016
4.26
 330 4.18 4.30 4.22 0 0 0
14/07/2016
4.18
 22,710 4.22 4.30 4.18 21,340 0 0.2
13/07/2016
4.22
 6,210 4.26 4.26 4.18 160 0 0.0
12/07/2016
4.26
 12,040 4.30 4.30 4.18 0 0 0
11/07/2016
4.30
 5,100 4.30 4.34 4.30 0 0 0
08/07/2016
4.30
 46,320 4.22 4.34 4.22 0 0 0
07/07/2016
4.22
 22,320 4.30 4.30 4.22 15,000 0 0.2
06/07/2016
4.30
 6,870 4.26 4.30 4.18 0 0 0
05/07/2016
4.26
 3,470 4.22 4.34 4.22 600 0 0.0
04/07/2016
4.22
 42,650 4.14 4.22 4.09 6,380 0 0.1
01/07/2016
4.14
 3,000 4.18 4.18 4.09 0 0 0
30/06/2016
4.18
 20,730 4.14 4.18 4.09 0 0 0
29/06/2016
4.14
 16,410 4.09 4.14 4.09 0 0 0
28/06/2016
4.09
 38,130 4.09 4.14 4.05 20 0 0.0
27/06/2016
4.09
 15,370 4.05 4.14 4.05 2,690 0 0.0
24/06/2016
4.05
 134,740 4.14 4.14 4.05 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |