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)
16/10/2015
4.69
 69,410 4.69 4.69 4.61 43,070 0 0.5
15/10/2015
4.69
 90,700 4.65 4.69 4.61 0 0 0
14/10/2015
4.65
 37,370 4.65 4.65 4.61 0 0 0
13/10/2015
4.65
 22,050 4.69 4.69 4.65 0 0 0
12/10/2015
4.69
 43,670 4.65 4.69 4.61 0 0 0
09/10/2015
4.65
 31,360 4.65 4.69 4.61 0 0 0
08/10/2015
4.65
 73,810 4.65 4.65 4.61 0 0 0
07/10/2015
4.65
 33,530 4.69 4.69 4.61 0 0 0
06/10/2015
4.69
 37,440 4.65 4.73 4.65 3,000 0 0.0
05/10/2015
4.65
 41,170 4.61 4.69 4.54 0 70 -0.0
02/10/2015
4.61
 79,730 4.58 4.65 4.54 41,130 0 0.5
01/10/2015
4.58
 62,330 4.58 4.58 4.54 0 0 0
30/09/2015
4.58
 70,970 4.54 4.58 4.54 0 0 0
29/09/2015
4.54
 87,720 4.50 4.54 4.50 0 1,200 -0.0
28/09/2015
4.50
 21,890 4.58 4.58 4.50 0 0 0
25/09/2015
4.58
 31,040 4.54 4.58 4.50 0 0 0
24/09/2015
4.54
 46,260 4.54 4.54 4.50 0 0 0
23/09/2015
4.54
 56,130 4.54 4.54 4.50 0 0 0
22/09/2015
4.54
 21,120 4.50 4.54 4.50 0 0 0
21/09/2015
4.50
 11,900 4.50 4.54 4.50 0 0 0
18/09/2015
4.50
 45,830 4.46 4.54 4.46 12,260 0 0.1
17/09/2015
4.46
 73,890 4.54 4.54 4.42 24,240 0 0.3
16/09/2015
4.54
 45,240 4.46 4.54 4.42 0 0 0
15/09/2015
4.46
 20,300 4.42 4.50 4.42 3,670 0 0.0
14/09/2015
4.42
 105,050 4.54 4.54 4.24 18,330 0 0.2
11/09/2015
4.54
 48,520 4.54 4.54 4.50 500 0 0.0
10/09/2015
4.54
 53,400 4.54 4.54 4.50 0 0 0
09/09/2015
4.54
 55,720 4.50 4.54 4.50 0 0 0
08/09/2015
4.50
 95,980 4.50 4.54 4.46 0 0 0
07/09/2015
4.50
 114,730 4.50 4.54 4.46 0 0 0
04/09/2015
4.50
 160,190 4.58 4.65 4.50 0 0 0
03/09/2015
4.58
 171,550 4.65 4.65 4.54 33,250 0 0.4
01/09/2015
4.65
 308,910 4.69 4.73 4.61 0 6,000 -0.1
31/08/2015
4.69
 269,630 4.80 4.80 4.65 0 0 0
28/08/2015
4.80
 289,680 4.84 4.84 4.77 0 8,000 -0.1
27/08/2015
4.84
 281,160 4.84 4.92 4.77 0 0 0
26/08/2015
4.84
 48,960 4.73 4.84 4.73 7,930 0 0.1
25/08/2015
4.73
 113,180 4.73 4.73 4.65 0 0 0
24/08/2015
4.73
 147,400 5.07 5.14 4.73 0 1,000 -0.0
21/08/2015
5.07
 70,690 5.14 5.14 4.99 0 0 0
20/08/2015
5.14
 54,610 5.14 5.22 5.11 1,700 4,000 -0.0
19/08/2015
5.14
 10,840 5.14 5.22 5.11 500 470 0.0
18/08/2015
5.14
 226,440 4.88 5.22 4.92 8,000 0 0.1
17/08/2015
4.88
 199,540 4.92 4.92 4.88 0 0 0
14/08/2015
4.92
 59,910 4.88 4.92 4.88 0 0 0
13/08/2015
4.88
 33,560 4.88 4.88 4.80 0 0 0
12/08/2015
4.88
 151,030 4.73 4.95 4.69 0 0 0
11/08/2015
4.73
 4,220 4.73 4.73 4.65 0 0 0
10/08/2015
4.73
 52,600 4.69 4.73 4.65 0 0 0
07/08/2015
4.69
 6,570 4.65 4.69 4.65 0 0 0
06/08/2015
4.65
 4,300 4.69 4.73 4.65 0 0 0
05/08/2015
4.69
 32,560 4.69 4.73 4.65 25,940 0 0.3
04/08/2015
4.69
 44,180 4.65 4.69 4.65 0 0 0
03/08/2015
4.65
 66,350 4.65 4.69 4.61 38,040 0 0.5
31/07/2015
4.65
 11,010 4.65 4.69 4.65 0 0 0
30/07/2015
4.65
 24,200 4.61 4.65 4.65 0 0 0
29/07/2015
4.61
 15,950 4.58 4.61 4.61 7,460 0 0.1
28/07/2015
4.58
 101,750 4.61 4.69 4.58 0 0 0
27/07/2015
4.61
 3,740 4.61 4.61 4.61 0 0 0
24/07/2015
4.61
 13,440 4.61 4.69 4.58 2,000 0 0.0
23/07/2015
4.61
 13,710 4.65 4.65 4.61 0 0 0
22/07/2015
4.65
 7,020 4.61 4.65 4.61 1,500 0 0.0
21/07/2015
4.61
 44,050 4.65 4.69 4.58 0 0 0
20/07/2015
4.65
 11,500 4.69 4.69 4.58 0 0 0
17/07/2015
4.69
 43,840 4.65 4.69 4.61 0 0 0
16/07/2015
4.65
 25,720 4.65 4.65 4.65 0 0 0
15/07/2015
4.65
 26,790 4.61 4.69 4.65 2,440 0 0.0
14/07/2015
4.61
 55,700 4.65 4.65 4.58 0 3,180 -0.0
13/07/2015
4.65
 87,540 4.65 4.65 4.54 1,000 30,010 -0.4
10/07/2015
4.65
 13,970 4.61 4.65 4.65 1,000 12,970 -0.1
09/07/2015
4.61
 38,200 4.69 4.69 4.58 2,000 14,530 -0.2
08/07/2015
4.69
 8,790 4.73 4.80 4.65 200 0 0.0
07/07/2015
4.73
 19,770 4.73 4.73 4.58 0 0 0
06/07/2015
4.73
 19,500 4.65 4.73 4.61 5,000 0 0.1
03/07/2015
4.65
 64,400 4.65 4.65 4.58 500 0 0.0
02/07/2015
4.65
 39,520 4.65 4.65 4.61 2,000 0 0.0
01/07/2015
4.65
 23,000 4.65 4.65 4.61 0 0 0
30/06/2015
4.65
 30,050 4.61 4.65 4.61 0 0 0
29/06/2015
4.61
 23,540 4.69 4.69 4.61 0 0 0
26/06/2015
4.69
 19,780 4.69 4.69 4.58 0 0 0
25/06/2015
4.69
 15,940 4.65 4.69 4.61 0 0 0
24/06/2015
4.65
 23,140 4.65 4.65 4.65 2,000 0 0.0
23/06/2015
4.65
 45,130 4.69 4.73 4.65 0 0 0
22/06/2015
4.69
 51,340 4.65 4.69 4.58 3,000 0 0.0
19/06/2015
4.65
 49,040 4.69 4.69 4.61 5,000 0 0.1
18/06/2015
4.69
 4,500 4.69 4.69 4.65 0 0 0
17/06/2015
4.69
 4,900 4.69 4.69 4.65 0 700 -0.0
16/06/2015
4.69
 8,650 4.69 4.69 4.61 0 0 0
15/06/2015
4.69
 1,360 4.69 4.73 4.65 0 0 0
12/06/2015
4.69
 22,380 4.73 4.73 4.61 0 0 0
11/06/2015
4.73
 14,260 4.69 4.77 4.39 0 0 0
10/06/2015
4.69
 19,020 4.73 4.73 4.65 0 0 0
09/06/2015
4.73
 29,120 4.73 4.77 4.73 0 0 0
08/06/2015
4.73
 73,580 4.69 4.77 4.69 39,180 0 0.5
05/06/2015
4.69
 29,000 4.65 4.69 4.61 15,890 0 0.2
04/06/2015
4.65
 19,610 4.65 4.65 4.61 0 0 0
03/06/2015
4.65
 80,250 4.61 4.69 4.58 0 59,640 -0.7
02/06/2015
4.61
 77,050 4.65 4.69 4.58 16,000 42,470 -0.3
01/06/2015
4.65
 122,000 4.69 4.73 4.65 86,000 75,450 0.1
29/05/2015
4.69
 123,690 4.69 4.73 4.65 74,100 76,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |