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)
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
16/01/2014
4.02
 81,400 4.02 4.08 4.02 0 15,000 -0.2
15/01/2014
4.02
 55,180 4.02 4.05 3.98 31,380 0 0.4
14/01/2014
4.02
 62,060 4.02 4.02 3.95 15,280 0 0.2
13/01/2014
4.02
 16,200 4.02 4.02 3.98 0 0 0
10/01/2014
4.02
 85,700 3.98 4.02 3.98 0 0 0
09/01/2014
3.98
 29,250 3.98 3.98 3.98 0 0 0
08/01/2014
3.98
 37,790 3.98 3.98 3.95 8,100 0 0.1
07/01/2014
3.98
 61,160 3.98 3.98 3.98 0 0 0
06/01/2014
3.98
 33,010 3.95 3.98 3.92 3,100 0 0.0
03/01/2014
3.95
 23,040 3.95 3.95 3.95 0 0 0
02/01/2014
3.95
 14,940 3.98 3.98 3.89 0 0 0
31/12/2013
3.98
 21,090 3.95 3.98 3.92 0 0 0
30/12/2013
3.95
 51,810 3.95 3.95 3.92 0 0 0
27/12/2013
3.95
 59,530 3.98 3.98 3.92 21,400 0 0.3
26/12/2013
3.98
 34,030 3.95 3.98 3.92 0 0 0
25/12/2013
3.95
 33,600 3.95 3.98 3.95 0 0 0
24/12/2013
3.95
 28,420 3.98 3.98 3.95 8,400 1,100 0.1
23/12/2013
3.98
 37,430 3.95 4.02 3.95 7,760 0 0.1
20/12/2013
3.95
 12,900 3.95 3.98 3.95 0 500 -0.0
19/12/2013
3.95
 64,650 3.98 3.98 3.95 0 7,900 -0.1
18/12/2013
3.98
 50,450 4.02 4.02 3.92 6,000 0 0.1
17/12/2013
4.02
 24,750 3.98 4.02 3.98 0 0 0
16/12/2013
3.98
 63,580 3.95 4.02 3.92 4,000 5,600 -0.0
13/12/2013
3.95
 143,720 3.95 3.95 3.92 0 12,500 -0.2
12/12/2013
3.95
 33,560 4.02 4.05 3.95 0 12,200 -0.1
11/12/2013
4.02
 54,130 4.05 4.05 3.98 0 0 0
10/12/2013
4.05
 16,480 4.02 4.05 4.02 0 0 0
09/12/2013
4.02
 32,380 4.05 4.08 4.02 1,500 0 0.0
06/12/2013
4.05
 52,500 4.02 4.05 4.02 0 0 0
05/12/2013
4.02
 15,790 4.05 4.05 4.02 0 4,700 -0.1
04/12/2013
4.05
 28,030 4.02 4.08 4.02 0 0 0
03/12/2013
4.02
 70,300 4.05 4.05 4.02 3,080 0 0.0
02/12/2013
4.05
 38,320 4.05 4.05 4.02 3,000 0 0.0
29/11/2013
4.05
 38,680 4.05 4.05 4.02 1,930 0 0.0
28/11/2013
4.05
 64,390 4.05 4.05 4.02 400 7,500 -0.1
27/11/2013
4.05
 33,060 4.05 4.08 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |