CTCP Điện lực Khánh Hòa (khp)

11.95
-0.05
(-0.42%)
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)
05/11/2012
2.20
 26,870 2.20 2.20 2.17 0 0 0
02/11/2012
2.20
 107,370 2.23 2.23 2.17 0 0 0
01/11/2012
2.23
 62,520 2.23 2.23 2.17 0 0 0
31/10/2012
2.23
 56,930 2.23 2.23 2.20 0 0 0
30/10/2012
2.23
 28,110 2.17 2.23 2.20 0 0 0
29/10/2012
2.17
 45,400 2.20 2.23 2.17 0 0 0
26/10/2012
2.20
 17,760 2.17 2.20 2.15 0 0 0
25/10/2012
2.17
 37,860 2.17 2.17 2.15 0 0 0
24/10/2012
2.17
 20,910 2.15 2.17 2.15 0 0 0
23/10/2012
2.15
 57,610 2.17 2.17 2.12 0 0 0
22/10/2012
2.17
 7,500 2.17 2.17 2.15 0 0 0
19/10/2012
2.17
 19,680 2.17 2.17 2.15 0 0 0
18/10/2012
2.17
 52,410 2.17 2.17 2.17 0 0 0
17/10/2012
2.17
 35,950 2.17 2.17 2.17 0 0 0
16/10/2012
2.17
 30,010 2.17 2.17 2.17 0 0 0
15/10/2012
2.17
 22,510 2.17 2.17 2.15 0 0 0
12/10/2012
2.17
 7,510 2.17 2.20 2.15 0 0 0
11/10/2012
2.17
 57,050 2.17 2.17 2.17 0 0 0
10/10/2012
2.17
 5,710 2.17 2.17 2.15 0 0 0
09/10/2012
2.17
 16,600 2.17 2.17 2.17 0 0 0
08/10/2012
2.17
 48,300 2.15 2.17 2.12 0 0 0
05/10/2012
2.15
 16,000 2.12 2.15 2.15 0 0 0
04/10/2012
2.12
 18,400 2.15 2.15 2.12 0 0 0
03/10/2012
2.15
 5,500 2.15 2.15 2.15 0 0 0
02/10/2012
2.15
 18,310 2.12 2.15 2.09 0 0 0
01/10/2012
2.12
 23,040 2.09 2.12 2.09 0 0 0
28/09/2012
2.09
 34,600 2.15 2.15 2.09 0 0 0
27/09/2012
2.15
 29,960 2.15 2.15 2.12 0 500 -0.0
26/09/2012
2.15
 22,480 2.15 2.15 2.12 0 0 0
25/09/2012
2.15
 23,010 2.17 2.17 2.12 0 0 0
24/09/2012
2.17
 13,200 2.17 2.17 2.15 0 0 0
21/09/2012
2.17
 4,820 2.15 2.17 2.12 0 0 0
20/09/2012
2.15
 78,810 2.17 2.17 2.12 0 0 0
19/09/2012
2.17
 60,310 2.12 2.17 2.12 0 0 0
18/09/2012
2.12
 35,510 2.17 2.17 2.12 0 0 0
17/09/2012
2.17
 13,100 2.17 2.17 2.17 0 0 0
14/09/2012
2.17
 20,920 2.15 2.17 2.17 0 0 0
13/09/2012
2.15
 24,100 2.15 2.17 2.12 0 0 0
12/09/2012
2.15
 13,100 2.15 2.15 2.15 0 0 0
11/09/2012
2.15
 13,050 2.15 2.15 2.12 0 0 0
10/09/2012
2.15
 62,900 2.15 2.17 2.15 9,800 0 0.1
07/09/2012
2.15
 12,800 2.15 2.17 2.15 0 0 0
06/09/2012
2.15
 5,430 2.15 2.15 2.15 0 0 0
05/09/2012
2.15
 41,510 2.20 2.20 2.15 0 0 0
04/09/2012
2.20
 18,330 2.17 2.20 2.17 0 0 0
31/08/2012
2.17
 11,850 2.17 2.17 2.17 0 0 0
30/08/2012
2.17
 10,640 2.17 2.20 2.17 0 0 0
29/08/2012
2.17
 51,400 2.12 2.17 2.15 0 0 0
28/08/2012
2.12
 18,650 2.15 2.15 2.09 0 0 0
27/08/2012
2.15
 18,400 2.17 2.17 2.09 0 0 0
24/08/2012
2.17
 46,950 2.12 2.17 2.07 0 0 0
23/08/2012
2.12
 78,160 2.15 2.17 2.07 0 0 0
22/08/2012
2.15
 39,580 2.15 2.17 2.15 0 0 0
21/08/2012
2.15
 92,190 2.23 2.23 2.12 0 0 0
20/08/2012
2.23
 91,850 2.17 2.23 2.17 0 0 0
17/08/2012
2.17
 14,750 2.17 2.17 2.17 0 0 0
16/08/2012
2.17
 7,800 2.17 2.17 2.17 0 0 0
15/08/2012
2.17
 19,440 2.23 2.23 2.17 0 0 0
14/08/2012
2.23
 53,810 2.17 2.23 2.17 0 0 0
13/08/2012
2.17
 19,090 2.23 2.23 2.17 0 0 0
10/08/2012
2.23
 50,610 2.23 2.23 2.17 0 0 0
09/08/2012
2.23
 29,100 2.20 2.23 2.20 0 0 0
08/08/2012
2.20
 42,030 2.26 2.26 2.17 0 0 0
07/08/2012
2.26
 38,920 2.26 2.26 2.20 0 0 0
06/08/2012
2.26
 15,000 2.17 2.26 2.23 0 0 0
03/08/2012
2.17
 53,510 2.26 2.26 2.17 0 0 0
02/08/2012
2.26
 10 2.23 2.26 2.26 0 0 0
01/08/2012
2.23
 20,770 2.23 2.23 2.20 0 0 0
31/07/2012
2.23
 19,060 2.20 2.23 2.20 0 0 0
30/07/2012
2.20
 21,440 2.26 2.26 2.20 0 0 0
27/07/2012
2.26
 17,000 2.26 2.26 2.26 0 0 0
26/07/2012
2.26
 30,120 2.26 2.26 2.17 0 0 0
25/07/2012
2.26
 19,110 2.26 2.26 2.20 0 0 0
24/07/2012
2.26
 10,360 2.26 2.26 2.17 0 4,630 -0.0
23/07/2012
2.26
 22,900 2.26 2.26 2.17 0 4,000 -0.0
20/07/2012
2.26
 67,770 2.26 2.28 2.20 0 2,200 -0.0
19/07/2012
2.26
 17,150 2.20 2.26 2.20 0 1,400 -0.0
18/07/2012
2.20
 6,020 2.20 2.20 2.17 0 1,500 -0.0
17/07/2012
2.20
 22,280 2.17 2.20 2.12 0 1,500 -0.0
16/07/2012
2.17
 18,000 2.20 2.20 2.17 0 0 0
13/07/2012
2.20
 32,800 2.12 2.20 2.15 0 0 0
12/07/2012
2.12
 12,030 2.15 2.15 2.12 0 0 0
11/07/2012
2.15
 31,190 2.12 2.15 2.12 0 0 0
10/07/2012
2.12
 13,210 2.09 2.12 2.09 0 0 0
09/07/2012
2.09
 22,530 2.15 2.15 2.09 100 0 0.0
06/07/2012
2.15
 27,250 2.17 2.17 2.15 0 0 0
05/07/2012
2.17
 10,170 2.15 2.17 2.12 0 0 0
04/07/2012
2.15
 8,460 2.15 2.17 2.15 0 0 0
03/07/2012
2.15
 27,390 2.17 2.17 2.12 0 0 0
02/07/2012
2.17
 17,230 2.17 2.26 2.17 0 0 0
29/06/2012
2.17
 44,420 2.20 2.23 2.17 0 0 0
28/06/2012
2.20
 26,780 2.12 2.20 2.12 0 0 0
27/06/2012
2.12
 31,590 2.12 2.15 2.12 0 0 0
26/06/2012
2.12
 109,010 2.15 2.15 2.09 0 0 0
25/06/2012
2.15
 32,330 2.17 2.20 2.15 0 0 0
22/06/2012
2.17
 14,190 2.20 2.20 2.17 0 0 0
21/06/2012
2.20
 7,910 2.20 2.23 2.20 0 0 0
20/06/2012
2.20
 20,000 2.20 2.20 2.17 0 0 0
19/06/2012
2.20
 23,600 2.23 2.23 2.17 0 0 0
18/06/2012
2.23
 25,470 2.23 2.26 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |