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)
20/06/2014
4.44
 26,350 4.51 4.51 4.44 0 0 0
19/06/2014
4.51
 22,960 4.51 4.51 4.44 0 0 0
18/06/2014
4.51
 36,040 4.54 4.54 4.51 0 0 0
17/06/2014
4.54
 24,150 4.51 4.54 4.51 0 0 0
16/06/2014
4.51
 23,290 4.54 4.60 4.51 0 5,000 -0.1
13/06/2014
4.54
 16,520 4.57 4.67 4.54 0 5,800 -0.1
12/06/2014
4.57
 15,470 4.54 4.57 4.51 0 0 0
11/06/2014
4.54
 13,860 4.47 4.54 4.51 0 4,800 -0.1
10/06/2014
4.47
 24,600 4.54 4.54 4.47 0 8,000 -0.1
09/06/2014
4.54
 25,840 4.51 4.57 4.51 0 10,000 -0.1
06/06/2014
4.51
 7,100 4.54 4.54 4.51 0 0 0
05/06/2014
4.54
 5,500 4.54 4.54 4.54 0 3,970 -0.1
04/06/2014
4.54
 24,750 4.51 4.70 4.51 0 0 0
03/06/2014
4.51
 14,050 4.54 4.54 4.51 590 0 0.0
02/06/2014
4.54
 22,760 4.54 4.54 4.51 5,000 0 0.1
30/05/2014
4.54
 22,200 4.60 4.60 4.54 200 0 0.0
29/05/2014
4.60
 22,480 4.67 4.67 4.57 0 0 0
28/05/2014
4.67
 19,920 4.67 4.73 4.60 2,000 0 0.0
27/05/2014
4.67
 51,480 4.57 4.73 4.57 0 0 0
26/05/2014
4.57
 33,230 4.44 4.67 4.44 0 0 0
23/05/2014
4.44
 11,790 4.54 4.54 4.44 0 0 0
22/05/2014
4.54
 20,770 4.51 4.54 4.41 0 500 -0.0
21/05/2014
4.51
 24,370 4.47 4.57 4.44 200 0 0.0
20/05/2014
4.47
 45,860 4.51 4.51 4.31 0 20,000 -0.3
19/05/2014
4.51
 18,920 4.57 4.57 4.51 0 0 0
16/05/2014
4.57
 73,320 4.57 4.64 4.38 26,880 5,700 0.3
15/05/2014
4.57
 34,140 4.67 4.70 4.54 10,000 0 0.1
14/05/2014
4.67
 250,130 4.60 4.73 4.57 166,570 0 2.3
13/05/2014
4.60
 146,470 4.54 4.70 4.51 131,110 0 1.8
12/05/2014
4.54
 494,660 4.60 4.60 4.51 437,870 0 6.1
09/05/2014
4.60
 52,990 4.38 4.60 4.38 30,270 0 0.4
08/05/2014
4.38
 225,960 4.70 4.70 4.38 133,500 0 1.8
07/05/2014
4.70
 30,110 4.67 4.77 4.64 9,110 0 0.1
06/05/2014
4.67
 49,420 4.70 4.70 4.51 29,440 0 0.4
05/05/2014
4.70
 149,810 4.83 4.83 4.70 95,000 0 1.4
29/04/2014
4.83
 89,210 4.90 4.90 4.83 64,100 0 0.9
28/04/2014
4.90
 35,290 4.87 4.93 4.77 32,260 0 0.5
25/04/2014
4.87
 50,190 4.90 4.96 4.83 35,380 0 0.5
24/04/2014
4.90
 189,900 4.77 4.96 4.77 116,980 0 1.7
23/04/2014
4.77
 56,580 4.77 4.83 4.70 42,860 0 0.6
22/04/2014
4.77
 67,010 4.60 4.77 4.57 7,890 0 0.1
21/04/2014
4.60
 83,990 4.57 4.73 4.60 36,710 0 0.5
18/04/2014
4.57
 103,050 4.87 4.87 4.57 0 0 0
17/04/2014
4.87
 98,940 4.57 4.87 4.57 35,650 0 0.5
16/04/2014
4.57
 250,890 4.73 4.73 4.44 74,000 0 1.0
15/04/2014
4.73
 359,940 5.06 5.06 4.73 5,000 0 0.1
14/04/2014
5.06
 343,330 5.39 5.39 5.06 200 20,000 -0.3
11/04/2014
5.39
 375,360 5.42 5.42 5.36 136,200 0 2.2
10/04/2014
5.42
 304,110 5.36 5.52 5.36 122,040 2,000 2.0
08/04/2014
5.36
 329,870 5.26 5.36 5.16 74,190 2,000 1.2
07/04/2014
5.26
 730,980 5.06 5.26 5.03 129,810 2,000 2.0
04/04/2014
5.06
 475,940 4.90 5.13 4.93 144,180 0 2.2
03/04/2014
4.90
 200,750 4.90 4.96 4.90 108,280 0 1.6
02/04/2014
4.90
 640,320 5.00 5.00 4.73 211,380 0 3.2
01/04/2014
5.00
 543,460 5.06 5.06 4.90 203,620 4,000 3.0
31/03/2014
5.06
 1,258,160 4.73 5.06 4.83 187,240 63,000 1.9
28/03/2014
4.73
 437,140 4.67 4.80 4.67 700 20,000 -0.3
27/03/2014
4.67
 245,170 4.67 4.67 4.60 112,940 0 1.6
26/03/2014
4.67
 586,790 4.67 4.73 4.54 257,820 0 3.6
25/03/2014
4.67
 989,350 4.54 4.80 4.51 75,650 240 1.1
24/03/2014
4.54
 285,170 4.47 4.57 4.44 14,350 0 0.2
21/03/2014
4.47
 459,010 4.34 4.54 4.34 0 20,000 -0.3
20/03/2014
4.34
 153,340 4.38 4.38 4.31 0 40 -0.0
19/03/2014
4.38
 119,640 4.34 4.38 4.31 100 0 0.0
18/03/2014
4.34
 192,300 4.31 4.38 4.28 0 0 0
17/03/2014
4.31
 103,480 4.31 4.34 4.28 0 0 0
14/03/2014
4.31
 82,670 4.34 4.34 4.24 0 0 0
13/03/2014
4.34
 68,940 4.28 4.34 4.24 1,000 0 0.0
12/03/2014
4.28
 179,350 4.34 4.34 4.24 0 0 0
11/03/2014
4.34
 23,420 4.31 4.38 4.28 2,000 0 0.0
10/03/2014
4.31
 81,310 4.34 4.34 4.24 0 0 0
07/03/2014
4.34
 117,490 4.31 4.44 4.34 19,900 0 0.3
06/03/2014
4.31
 278,590 4.21 4.44 4.21 0 0 0
05/03/2014
4.21
 83,050 4.24 4.24 4.18 0 2,000 -0.0
04/03/2014
4.24
 124,800 4.21 4.24 4.15 0 0 0
03/03/2014
4.21
 165,740 4.28 4.28 4.21 0 0 0
28/02/2014
4.28
 249,540 4.21 4.28 4.21 20,000 8,000 0.2
27/02/2014
4.21
 310,330 4.34 4.38 4.21 0 10,000 -0.1
26/02/2014
4.34
 178,000 4.34 4.38 4.24 23,500 300 0.3
25/02/2014
4.34
 67,200 4.24 4.38 4.24 0 10 -0.0
24/02/2014
4.24
 236,130 4.34 4.34 4.18 0 0 0
21/02/2014
4.34
 209,490 4.34 4.41 4.24 20,210 0 0.3
20/02/2014
4.34
 340,800 4.67 4.67 4.34 10,000 0 0.1
19/02/2014
4.67
 487,850 4.44 4.70 4.44 3,140 6,000 -0.0
18/02/2014
4.44
 585,600 4.41 4.47 4.38 0 0 0
17/02/2014
4.41
 190,490 4.34 4.41 4.31 19,900 0 0.3
14/02/2014
4.34
 202,260 4.44 4.54 4.34 34,500 0 0.5
13/02/2014
4.44
 451,760 4.41 4.64 4.41 5,000 11,700 -0.1
12/02/2014
4.41
 483,830 4.18 4.41 4.18 0 42,000 -0.5
11/02/2014
4.18
 134,380 4.11 4.18 4.11 0 0 0
10/02/2014
4.11
 90,510 4.11 4.15 4.08 0 0 0
07/02/2014
4.11
 119,360 4.11 4.21 4.11 0 20,000 -0.3
06/02/2014
4.11
 56,280 4.05 4.15 4.05 0 0 0
27/01/2014
4.05
 41,780 4.05 4.05 3.98 30,000 19,600 0.1
24/01/2014
4.05
 25,060 4.02 4.05 3.98 0 0 0
23/01/2014
4.02
 22,000 4.05 4.05 4.02 0 0 0
22/01/2014
4.05
 67,970 4.08 4.08 3.95 3,540 0 0.0
21/01/2014
4.08
 24,230 4.05 4.08 4.02 460 1,620 -0.0
20/01/2014
4.05
 66,720 4.08 4.11 4.05 1,000 5,000 -0.0
17/01/2014
4.08
 91,750 4.02 4.11 4.02 26,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |