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)
24/04/2012
2.07
 58,390 2.04 2.07 2.04 0 0 0
23/04/2012
2.04
 37,750 2.09 2.09 2.04 0 0 0
20/04/2012
2.09
 45,760 2.09 2.09 2.04 0 0 0
19/04/2012
2.09
 53,750 2.12 2.12 2.04 0 0 0
18/04/2012
2.12
 100,350 2.09 2.14 2.07 0 0 0
17/04/2012
2.09
 59,980 2.09 2.14 2.07 0 740 -0.0
16/04/2012
2.09
 72,780 2.02 2.12 1.99 0 200 -0.0
13/04/2012
2.02
 25,330 2.07 2.07 1.99 0 200 -0.0
12/04/2012
2.07
 148,160 2.02 2.09 2.02 0 200 -0.0
11/04/2012
2.02
 145,180 1.99 2.02 1.97 0 200 -0.0
10/04/2012
1.99
 61,940 1.97 1.99 1.94 0 0 0
09/04/2012
1.97
 63,400 1.97 1.97 1.94 0 2,000 -0.0
06/04/2012
1.97
 13,910 1.97 1.97 1.94 0 0 0
05/04/2012
1.97
 2,560 1.94 1.97 1.92 0 0 0
04/04/2012
1.94
 40,100 1.97 1.97 1.94 0 0 0
03/04/2012
1.97
 28,040 1.92 1.97 1.92 2,000 0 0.0
30/03/2012
1.92
 77,090 1.94 1.94 1.89 1,500 0 0.0
29/03/2012
1.94
 32,500 1.97 1.97 1.94 0 0 0
28/03/2012
1.97
 54,430 1.97 1.97 1.92 0 0 0
27/03/2012
1.97
 73,930 1.99 1.99 1.94 0 0 0
26/03/2012
1.99
 96,890 1.97 2.02 1.92 0 10,000 -0.1
23/03/2012
1.97
 96,570 1.94 1.99 1.94 0 0 0
22/03/2012
1.94
 37,620 1.99 2.02 1.94 0 0 0
21/03/2012
1.99
 82,600 1.99 2.02 1.94 0 0 0
20/03/2012
1.99
 105,780 1.92 1.99 1.92 48,160 2,000 0.4
19/03/2012
1.92
 82,580 1.92 1.94 1.89 0 4,800 -0.0
16/03/2012
1.92
 54,400 1.92 1.94 1.89 18,000 0 0.1
15/03/2012
1.92
 39,600 1.89 1.92 1.89 0 0 0
14/03/2012
1.89
 42,030 1.89 1.94 1.87 10,000 0 0.1
13/03/2012
1.89
 47,750 1.89 1.89 1.84 0 0 0
12/03/2012
1.89
 16,090 1.92 1.92 1.89 0 100 -0.0
09/03/2012
1.92
 12,170 1.94 1.94 1.89 0 2,900 -0.0
08/03/2012
1.94
 19,260 1.97 1.97 1.89 0 0 0
07/03/2012
1.97
 35,190 1.97 1.97 1.92 0 0 0
06/03/2012
1.97
 130,820 1.99 2.07 1.92 59,000 0 0.5
05/03/2012
1.99
 82,830 1.92 1.99 1.92 23,000 0 0.2
02/03/2012
1.92
 26,270 1.89 1.94 1.89 0 0 0
01/03/2012
1.89
 31,730 1.92 1.92 1.89 3,000 0 0.0
29/02/2012
1.92
 10,840 1.92 1.92 1.87 0 0 0
28/02/2012
1.92
 50,410 1.97 2.02 1.92 30,320 0 0.2
27/02/2012
1.97
 66,000 1.89 1.97 1.89 15,000 0 0.1
24/02/2012
1.89
 95,890 1.89 1.92 1.87 23,000 0 0.2
23/02/2012
1.89
 9,120 1.89 1.92 1.87 0 0 0
22/02/2012
1.89
 2,310 1.89 1.89 1.82 0 0 0
21/02/2012
1.89
 54,950 1.89 1.92 1.82 10,190 0 0.1
20/02/2012
1.89
 31,660 1.84 1.89 1.87 20,000 0 0.1
17/02/2012
1.84
 6,100 1.84 1.87 1.82 0 0 0
16/02/2012
1.84
 23,300 1.82 1.84 1.82 0 0 0
15/02/2012
1.82
 22,300 1.87 1.87 1.82 0 0 0
14/02/2012
1.87
 3,170 1.87 1.87 1.79 0 0 0
13/02/2012
1.87
 91,770 1.79 1.87 1.79 9,000 20,860 -0.1
10/02/2012
1.79
 34,000 1.82 1.82 1.79 0 0 0
09/02/2012
1.82
 65,930 1.82 1.84 1.79 6,670 0 0.0
08/02/2012
1.82
 33,200 1.84 1.84 1.82 0 0 0
07/02/2012
1.84
 107,830 1.84 1.84 1.77 2,000 0 0.0
06/02/2012
1.84
 50,190 1.87 1.87 1.82 2,000 0 0.0
03/02/2012
1.87
 39,730 1.92 1.94 1.87 1,000 0 0.0
02/02/2012
1.92
 52,600 1.92 1.92 1.89 0 0 0
01/02/2012
1.92
 16,170 1.92 1.94 1.89 0 0 0
31/01/2012
1.92
 62,820 1.89 1.92 1.89 20,000 6,770 0.1
30/01/2012
1.89
 18,530 1.87 1.89 1.87 0 4,860 -0.0
20/01/2012
1.87
 16,710 1.84 1.87 1.79 14,400 10 0.1
19/01/2012
1.84
 49,390 1.82 1.84 1.82 29,000 30,570 -0.0
18/01/2012
1.82
 34,410 1.79 1.82 1.79 27,800 33,050 -0.0
17/01/2012
1.79
 10,510 1.77 1.79 1.77 160 0 0.0
16/01/2012
1.77
 15,180 1.77 1.79 1.77 580 500 0.0
13/01/2012
1.77
 26,250 1.77 1.79 1.77 0 0 0
12/01/2012
1.77
 18,950 1.79 1.79 1.74 0 0 0
11/01/2012
1.79
 47,300 1.77 1.79 1.79 30,200 0 0.2
10/01/2012
1.77
 15,470 1.71 1.77 1.71 0 0 0
09/01/2012
1.71
 14,200 1.71 1.71 1.71 0 240 -0.0
06/01/2012
1.71
 21,200 1.74 1.74 1.71 0 0 0
05/01/2012
1.74
 7,300 1.77 1.77 1.74 0 0 0
04/01/2012
1.77
 51,500 1.74 1.77 1.74 0 24,850 -0.2
03/01/2012
1.74
 13,100 1.71 1.74 1.71 0 0 0
30/12/2011
1.71
 5,350 1.69 1.71 1.69 0 990 -0.0
29/12/2011
1.69
 9,840 1.69 1.69 1.66 0 0 0
28/12/2011
1.69
 19,200 1.66 1.69 1.66 0 0 0
27/12/2011
1.66
 25,800 1.69 1.69 1.66 0 0 0
26/12/2011
1.69
 14,750 1.71 1.71 1.66 0 0 0
23/12/2011
1.71
 29,590 1.71 1.71 1.69 0 0 0
22/12/2011
1.71
 32,360 1.71 1.74 1.69 0 0 0
21/12/2011
1.71
 28,600 1.71 1.74 1.71 0 6,000 -0.0
20/12/2011
1.71
 80,670 1.74 1.74 1.71 20,000 0 0.1
19/12/2011
1.74
 65,210 1.74 1.77 1.74 0 0 0
16/12/2011
1.74
 22,000 1.71 1.74 1.71 0 0 0
15/12/2011
1.71
 27,500 1.74 1.74 1.71 0 0 0
14/12/2011
1.74
 25,500 1.74 1.74 1.71 0 0 0
13/12/2011
1.74
 37,570 1.77 1.77 1.71 0 0 0
12/12/2011
1.77
 16,010 1.74 1.77 1.74 0 0 0
09/12/2011
1.74
 25,020 1.77 1.77 1.74 1,000 0 0.0
08/12/2011
1.77
 17,670 1.82 1.82 1.77 0 0 0
07/12/2011
1.82
 27,910 1.82 1.82 1.79 0 0 0
06/12/2011
1.82
 19,140 1.82 1.82 1.79 0 0 0
05/12/2011
1.82
 55,640 1.74 1.82 1.74 0 0 0
02/12/2011
1.74
 110 1.77 1.79 1.74 0 0 0
01/12/2011
1.77
 15,810 1.74 1.79 1.74 0 0 0
30/11/2011
1.74
 24,710 1.74 1.77 1.74 0 0 0
29/11/2011
1.74
 17,680 1.71 1.77 1.71 0 0 0
28/11/2011
1.71
 4,510 1.69 1.77 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |