CTCP Điện lực Khánh Hòa (khp)

9.80
0.35
(3.70%)
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
(2024-04-19) 		0.55 6.18% 2,478,800 -5,802 -0.1
8.90
9.62
9.45
2 tháng
(2024-03-19) 		0.21 2.26% 3,783,900 -6,602 -0.1
8.90
9.62
9.45
3 tháng
(2024-02-19) 		0.25 2.68% 5,688,800 -57,403 -0.5
8.90
9.62
9.45
6 tháng
(2023-11-20) 		0.76 8.79% 8,673,100 -283,803 -2.7
8.49
9.62
9.45
12 tháng
(2023-05-24) 		0.86 9.98% 26,959,700 -372,203 -3.6
8.14
10
9.45
24 tháng
(2022-05-30) 		-0.55 -5.53% 57,285,200 -566,639 -5.9
5.44
11.42
9.45
36 tháng
(2021-06-03) 		4.15 78.42% 174,705,500 -4,053,239 -42.1
5.01
20.59
9.45
60 tháng
(2019-06-14) 		4.37 86.04% 204,753,940 -11,399,851 -91.6
4.29
20.59
9.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
9.67
0.09
 210,900 9.58 9.81 9.58 0 0 0
#202 25/07/2023
9.58
-0.42
 425,100 10.00 10.00 9.48 0 0 0
#203 24/07/2023
10.00
0
 202,800 10.00 10.24 9.81 0 0 0
#204 21/07/2023
10.00
0.62
 1,336,700 9.38 10.00 9.86 0 200 -0.0
#205 20/07/2023
9.38
0
 10,700 9.38 9.39 9.31 0 0 0
#206 19/07/2023
9.38
-0.01
 80,200 9.39 9.39 9.34 0 0 0
#207 18/07/2023
9.39
-0.05
 45,600 9.44 9.44 9.35 0 0 0
#208 17/07/2023
9.44
0.05
 101,800 9.39 9.48 9.39 0 500 -0.0
#209 14/07/2023
9.39
-0.05
 68,000 9.44 9.44 9.35 0 0 0
#210 13/07/2023
9.44
0.09
 239,200 9.34 9.48 9.34 0 500 -0.0
#211 12/07/2023
9.34
-0.04
 37,700 9.38 9.38 9.32 0 0 0
#212 11/07/2023
9.38
0.01
 82,200 9.37 9.39 9.34 0 2,400 -0.0
#213 10/07/2023
9.37
0.08
 113,800 9.30 9.44 9.20 0 0 0
#214 07/07/2023
9.30
0
 39,900 9.30 9.34 9.22 0 0 0
#215 06/07/2023
9.30
0.04
 56,400 9.26 9.36 9.23 0 0 0
#216 05/07/2023
9.26
-0.05
 94,500 9.31 9.34 9.25 0 0 0
#217 04/07/2023
9.31
-0.03
 113,300 9.33 9.39 9.30 0 300 -0.0
#218 03/07/2023
9.33
0
 70,300 9.33 9.48 9.25 0 0 0
#219 30/06/2023
9.33
-0.02
 57,000 9.35 9.35 9.20 0 0 0
#220 29/06/2023
9.35
-0.18
 34,100 9.53 9.53 9.35 0 0 0
#221 28/06/2023
9.53
0
 55,800 9.53 9.58 9.39 0 0 0
#222 27/06/2023
9.53
0.14
 149,500 9.39 9.53 9.39 0 0 0
#223 26/06/2023
9.39
-0.14
 188,900 9.53 9.53 9.33 0 0 0
#224 23/06/2023
9.53
-0.09
 224,700 9.63 9.63 9.39 0 50,000 -0.5
#225 22/06/2023
9.63
-0.05
 91,500 9.67 9.72 9.58 0 300 -0.0
#226 21/06/2023
9.67
0.28
 504,200 9.39 9.72 9.38 0 20,000 -0.2
#227 20/06/2023
9.39
0.01
 74,500 9.38 9.39 9.31 0 0 0
#228 19/06/2023
9.38
-0.06
 32,000 9.44 9.48 9.30 0 0 0
#229 16/06/2023
9.44
0
 144,500 9.44 9.48 9.33 0 0 0
#230 15/06/2023
9.44
0
 84,000 9.44 9.44 9.30 0 0 0
#231 14/06/2023
9.44
0
 287,200 9.44 9.58 9.37 0 0 0
#232 13/06/2023
9.44
-0.14
 215,500 9.58 9.58 9.44 0 0 0
#233 12/06/2023
9.58
-0.05
 147,600 9.63 9.63 9.44 0 0 0
#234 09/06/2023
9.63
-0.09
 157,500 9.72 9.72 9.53 0 0 0
#235 08/06/2023
9.72
0.09
 486,300 9.63 10.00 9.53 0 0 0
#236 07/06/2023
9.63
0.05
 322,200 9.58 9.95 9.53 0 0 0
#237 06/06/2023
9.58
0.05
 198,700 9.53 9.77 9.48 0 0 0
#238 05/06/2023
9.53
-0.09
 142,500 9.63 9.86 9.53 0 0 0
#239 02/06/2023
9.63
-0.19
 299,100 9.81 10.05 9.53 0 0 0
#240 01/06/2023
9.81
-0.05
 409,100 9.86 10.42 9.63 0 0 0
#241 31/05/2023
9.86
0.64
 790,900 9.22 9.86 9.39 0 0 0
#242 30/05/2023
9.22
0.60
 588,900 8.62 9.22 8.62 0 0 0
#243 29/05/2023
8.62
0.08
 70,800 8.55 8.64 8.56 0 0 0
#244 26/05/2023
8.55
0
 52,600 8.55 8.63 8.55 0 0 0
#245 25/05/2023
8.55
-0.05
 75,100 8.59 8.68 8.55 0 0 0
#246 24/05/2023
8.59
-0.05
 56,900 8.64 8.67 8.59 0 0 0
#247 23/05/2023
8.64
0.14
 71,200 8.50 8.73 8.52 0 0 0
#248 22/05/2023
8.50
0.05
 104,400 8.45 8.54 8.45 0 400 -0.0
#249 19/05/2023
8.45
-0.03
 136,100 8.48 8.57 8.43 0 0 0
#250 18/05/2023
8.48
-0.16
 72,800 8.64 8.72 8.45 0 400 -0.0
#251 17/05/2023
8.64
-0.08
 93,700 8.72 8.96 8.59 0 0 0
#252 16/05/2023
8.72
0.27
 404,500 8.45 9.00 8.45 0 0 0
#253 15/05/2023
8.45
0
 47,600 8.45 8.49 8.43 0 100 -0.0
#254 12/05/2023
8.45
-0.02
 66,000 8.47 8.49 8.43 0 0 0
#255 11/05/2023
8.47
0.06
 126,900 8.41 8.50 8.43 0 0 0
#256 10/05/2023
8.41
-0.02
 118,800 8.43 8.45 8.40 0 0 0
#257 09/05/2023
8.43
-0.04
 42,200 8.46 8.54 8.38 0 0 0
#258 08/05/2023
8.46
-0.08
 112,200 8.54 8.54 8.41 0 0 0
#259 05/05/2023
8.54
-0.03
 148,800 8.57 8.59 8.45 0 400 -0.0
#260 04/05/2023
8.57
0.06
 74,100 8.51 8.61 8.45 0 0 0
#261 28/04/2023
8.51
0.19
 190,800 8.32 8.68 8.32 0 0 0
#262 27/04/2023
8.32
-0.02
 82,800 8.33 8.37 8.13 0 0 0
#263 26/04/2023
8.33
0.10
 109,100 8.23 8.41 8.04 0 30,000 -0.3
#264 25/04/2023
8.23
-0.10
 71,800 8.33 8.41 8.22 0 0 -0.0
#265 24/04/2023
8.33
0.02
 17,600 8.32 8.59 8.22 0 0 -0.0
#266 21/04/2023
8.32
0
 153,300 8.32 8.60 8.27 0 0 -0.0
#267 20/04/2023
8.32
0
 25,200 8.32 8.32 8.29 0 0 0
#268 19/04/2023
8.32
0.09
 177,100 8.22 8.50 8.30 0 0 -0.0
#269 18/04/2023
8.22
-0.09
 50,900 8.32 8.34 8.13 0 0 -0.0
#270 17/04/2023
8.32
-0.11
 57,700 8.43 8.61 8.21 0 0 -0.0
#271 14/04/2023
8.43
-0.25
 63,800 8.67 8.75 8.41 0 0 -0.0
#272 13/04/2023
8.67
-0.10
 59,100 8.77 8.95 8.54 0 0 -0.0
#273 12/04/2023
8.77
0.46
 320,700 8.32 8.86 8.32 0 49 -0.0
#274 11/04/2023
8.32
0.02
 68,300 8.30 8.32 8.15 5,000 0 0.0
#275 10/04/2023
8.30
-0.04
 81,200 8.33 8.34 8.22 0 0 0.0
#276 07/04/2023
8.33
0.02
 81,500 8.32 8.41 8.22 200 0 0.0
#277 06/04/2023
8.32
0.31
 188,500 8.01 8.32 8.03 0 0 0.0
#278 05/04/2023
8.01
0
 146,200 8.01 8.22 7.98 300 0 0.0
#279 04/04/2023
8.01
-0.05
 111,900 8.05 8.13 7.98 5,600 0 0.0
#280 03/04/2023
8.05
0.10
 204,800 7.95 8.32 7.95 400 20,000 -0.2
#281 31/03/2023
7.95
0.51
 443,500 7.44 7.95 7.40 0 4 -0.0
#282 30/03/2023
7.44
0
 84,500 7.44 7.48 7.42 0 100 -0.0
#283 29/03/2023
7.44
0.02
 63,400 7.42 7.49 7.40 0 0 0
#284 28/03/2023
7.42
0
 53,700 7.42 7.48 7.40 0 0 0
#285 27/03/2023
7.42
0.06
 129,300 7.36 7.63 7.31 0 0 0
#286 24/03/2023
7.36
0.05
 71,500 7.31 7.40 7.31 0 0 0
#287 23/03/2023
7.31
0.03
 94,500 7.28 7.40 7.21 0 0 0
#288 22/03/2023
7.28
0.07
 22,500 7.21 7.30 7.22 0 0 0
#289 21/03/2023
7.21
-0.02
 14,800 7.23 7.23 7.17 50 0 0.0
#290 20/03/2023
7.23
-0.08
 41,800 7.31 7.31 7.18 39 0 0.0
#291 17/03/2023
7.31
0.20
 95,700 7.11 7.41 7.23 0 0 0.0
#292 16/03/2023
7.11
-0.03
 16,000 7.14 7.14 7.11 200 0 0.0
#293 15/03/2023
7.14
0.03
 131,100 7.11 7.16 7.08 100 0 0.0
#294 14/03/2023
7.11
0.03
 29,800 7.08 7.12 7.04 0 0 0.0
#295 13/03/2023
7.08
-0.02
 55,400 7.10 7.13 6.99 0 0 0.0
#296 10/03/2023
7.10
-0.03
 48,500 7.13 7.13 6.97 0 0 0.0
#297 09/03/2023
7.13
0
 138,300 7.13 7.14 6.96 0 0 0.0
#298 08/03/2023
7.13
0.09
 71,700 7.04 7.13 7.04 4,000 0 0.0
#299 07/03/2023
7.04
-0.02
 26,200 7.06 7.06 6.96 100 0 0.0
#300 06/03/2023
7.06
0.08
 182,600 6.98 7.08 6.79 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc