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)
04/05/2016
4.18
 92,870 4.30 4.30 4.14 30 0 0.0
29/04/2016
4.30
 125,730 4.26 4.37 4.26 280 20,000 -0.2
28/04/2016
4.26
 176,490 4.57 4.57 4.26 0 0 0
27/04/2016
4.57
 69,840 4.49 4.61 4.45 34,200 0 0.4
26/04/2016
4.49
 182,270 4.69 4.69 4.45 36,000 0 0.4
25/04/2016
4.69
 161,420 4.85 4.85 4.61 30,090 0 0.4
22/04/2016
4.85
 28,610 4.85 4.85 4.77 0 100 -0.0
21/04/2016
4.85
 47,460 4.89 4.89 4.85 0 0 0
20/04/2016
4.89
 66,010 4.89 4.89 4.85 0 0 0
19/04/2016
4.89
 194,710 4.81 4.97 4.77 5,000 0 0.1
15/04/2016
4.81
 18,200 4.85 4.85 4.81 0 0 0
14/04/2016
4.85
 43,450 4.85 4.93 4.81 0 0 0
13/04/2016
4.85
 36,790 4.85 4.85 4.81 0 0 0
12/04/2016
4.85
 25,160 4.89 4.89 4.81 0 0 0
11/04/2016
4.89
 14,730 4.89 4.93 4.85 0 0 0
08/04/2016
4.89
 47,300 4.93 4.97 4.89 0 0 0
07/04/2016
4.93
 94,850 4.85 4.93 4.81 43,780 200 0.5
06/04/2016
4.85
 21,880 4.81 4.85 4.81 0 0 0
05/04/2016
4.81
 57,970 4.77 4.85 4.77 1,950 0 0.0
04/04/2016
4.77
 16,920 4.77 4.77 4.73 300 0 0.0
01/04/2016
4.77
 55,010 4.77 4.81 4.73 34,930 0 0.4
31/03/2016
4.77
 87,950 4.81 4.81 4.73 40,000 0 0.5
30/03/2016
4.81
 50,310 4.81 4.85 4.77 6,610 0 0.1
29/03/2016
4.81
 131,250 4.81 4.85 4.69 40,000 0 0.5
28/03/2016
4.81
 29,690 4.77 4.81 4.73 0 0 0
25/03/2016
4.77
 48,890 4.73 4.77 4.73 30,800 0 0.4
24/03/2016
4.73
 40,680 4.69 4.81 4.69 9,990 0 0.1
23/03/2016
4.69
 33,910 4.73 4.77 4.69 3,340 9,950 -0.1
22/03/2016
4.73
 58,190 4.85 4.85 4.69 0 50 -0.0
21/03/2016
4.85
 29,860 4.85 4.85 4.81 0 0 0
18/03/2016
4.85
 39,210 4.85 4.89 4.77 18,000 10,000 0.1
17/03/2016
4.85
 235,480 4.69 4.93 4.69 36,360 0 0.4
16/03/2016
4.69
 38,540 4.69 4.69 4.65 15,000 0 0.2
15/03/2016
4.69
 72,200 4.69 4.69 4.65 38,410 0 0.5
14/03/2016
4.69
 54,770 4.65 4.73 4.57 28,590 0 0.3
11/03/2016
4.65
 59,400 4.69 4.69 4.65 33,580 0 0.4
10/03/2016
4.69
 44,990 4.65 4.69 4.61 5,000 0 0.1
09/03/2016
4.65
 112,070 4.61 4.65 4.57 40,000 0 0.5
08/03/2016
4.61
 95,490 4.69 4.73 4.61 40,000 0 0.5
07/03/2016
4.69
 84,800 4.65 4.73 4.65 25,000 0 0.3
04/03/2016
4.65
 55,800 4.65 4.69 4.61 26,080 0 0.3
03/03/2016
4.65
 93,310 4.65 4.65 4.61 49,130 0 0.6
02/03/2016
4.65
 131,650 4.65 4.73 4.65 0 0 0
01/03/2016
4.65
 101,420 4.73 4.73 4.65 0 0 0
29/02/2016
4.73
 199,130 4.69 4.77 4.69 0 0 0
26/02/2016
4.69
 145,150 4.61 4.69 4.61 45,000 0 0.5
25/02/2016
4.61
 167,510 4.73 4.73 4.61 0 0 0
24/02/2016
4.73
 172,800 4.61 4.73 4.61 0 0 0
23/02/2016
4.61
 56,260 4.77 4.77 4.61 0 0 0
22/02/2016
4.77
 356,950 4.61 4.85 4.61 17,000 0 0.2
19/02/2016
4.61
 245,650 4.65 4.65 4.57 44,000 0 0.5
18/02/2016
4.65
 188,880 4.73 4.73 4.61 0 0 0
17/02/2016
4.73
 70,180 4.69 4.73 4.69 0 0 0
16/02/2016
4.69
 578,910 4.53 4.69 4.53 50,100 530,000 -5.5
15/02/2016
4.53
 480,030 4.53 4.53 4.41 4,100 457,370 -5.1
05/02/2016
4.53
 11,680 4.49 4.53 4.45 0 10,000 -0.1
04/02/2016
4.49
 26,350 4.41 4.49 4.41 0 21,000 -0.2
03/02/2016
4.41
 29,300 4.41 4.41 4.14 4,700 9,000 -0.0
02/02/2016
4.41
 1,370 4.41 4.41 4.37 0 0 0
01/02/2016
4.41
 2,210 4.45 4.45 4.41 0 0 0
29/01/2016
4.45
 5,730 4.45 4.45 4.45 0 0 0
28/01/2016
4.45
 2,310 4.49 4.49 4.33 0 0 0
27/01/2016
4.49
 50 4.41 4.49 4.49 0 0 0
26/01/2016
4.41
 610 4.41 4.41 4.33 0 0 0
25/01/2016
4.41
 9,580 4.37 4.49 4.37 0 0 0
22/01/2016
4.37
 2,410 4.33 4.45 4.37 0 0 0
21/01/2016
4.33
 2,000 4.37 4.37 4.33 0 0 0
20/01/2016
4.37
 1,320 4.37 4.37 4.37 0 0 0
19/01/2016
4.37
 13,710 4.49 4.49 4.33 0 0 0
18/01/2016
4.49
 23,210 4.49 4.49 4.33 0 0 0
15/01/2016
4.49
 10,800 4.49 4.49 4.45 0 0 0
14/01/2016
4.49
 21,870 4.53 4.53 4.45 630 0 0.0
13/01/2016
4.53
 13,950 4.53 4.53 4.49 8,000 0 0.1
12/01/2016
4.53
 3,990 4.53 4.53 4.45 160 0 0.0
11/01/2016
4.53
 220 4.61 4.61 4.53 200 0 0.0
08/01/2016
4.61
 15,850 4.49 4.61 4.45 4,840 0 0.1
07/01/2016
4.49
 8,400 4.57 4.57 4.49 0 0 0
06/01/2016
4.57
 100 4.49 4.57 4.57 0 0 0
05/01/2016
4.49
 12,030 4.49 4.57 4.49 0 0 0
04/01/2016
4.49
 3,540 4.53 4.53 4.49 0 0 0
31/12/2015
4.53
 12,840 4.53 4.53 4.45 0 0 0
30/12/2015
4.53
 13,670 4.49 4.53 4.45 0 0 0
29/12/2015
4.49
 6,030 4.49 4.53 4.45 0 0 0
28/12/2015
4.49
 23,270 4.57 4.57 4.49 0 0 0
25/12/2015
4.57
 11,250 4.57 4.61 4.53 0 0 0
24/12/2015
4.57
 6,380 4.61 4.61 4.53 0 0 0
23/12/2015
4.61
 2,660 4.57 4.61 4.53 0 0 0
22/12/2015
4.57
 510 4.53 4.57 4.53 0 0 0
21/12/2015
4.53
 20,010 4.61 4.61 4.53 0 0 0
18/12/2015
4.61
 10,210 4.57 4.61 4.57 0 0 0
17/12/2015
4.57
 16,150 4.61 4.61 4.57 0 0 0
16/12/2015
4.61
 11,800 4.61 4.61 4.61 0 0 0
15/12/2015
4.61
 18,500 4.65 4.65 4.57 0 0 0
14/12/2015
4.65
 38,200 4.65 4.69 4.57 0 0 0
11/12/2015
4.65
 6,590 4.61 4.69 4.61 0 0 0
10/12/2015
4.61
 1,150 4.65 4.65 4.61 0 0 0
09/12/2015
4.65
 71,240 4.65 4.65 4.57 0 0 0
08/12/2015
4.65
 16,110 4.65 4.65 4.57 0 0 0
07/12/2015
4.65
 14,490 4.61 4.65 4.61 0 0 0
04/12/2015
4.61
 7,260 4.65 4.65 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |