CTCP Điện lực Khánh Hòa (khp)

10.95
-0.20
(-1.79%)
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
(2026-02-23) 		-0.65 -5.49% 440,100 0 0
10.50
11.85
11.15
2 tháng
(2026-01-16) 		-1 -8.20% 783,800 -300 -0.0
10.50
12.25
11.15
3 tháng
(2025-12-17) 		-1.20 -9.68% 993,400 -1,200 -0.0
10.50
12.50
11.15
6 tháng
(2025-09-18) 		-1.30 -10.40% 4,259,100 -11,700 -0.1
10.50
13.40
11.15
12 tháng
(2025-03-24) 		0.67 6.34% 20,554,700 -31,208 -0.4
8.81
13.40
11.15
24 tháng
(2024-03-27) 		2.70 31.76% 76,336,300 -58,672 -0.7
8.31
14.74
11.15
36 tháng
(2023-04-03) 		3.68 48.93% 103,837,200 -464,122 -4.5
7.48
14.74
11.15
60 tháng
(2021-04-12) 		5.51 96.98% 252,886,400 -5,073,809 -50.0
4.68
19.23
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
1.70
 27,100 1.67 1.70 1.67 0 0 0
06/10/2011
1.67
 19,890 1.67 1.70 1.63 0 1,400 -0.0
05/10/2011
1.67
 10,000 1.67 1.67 1.65 0 0 0
04/10/2011
1.67
 22,100 1.67 1.70 1.65 0 0 0
03/10/2011
1.67
 21,640 1.70 1.70 1.65 0 0 0
30/09/2011
1.70
 6,270 1.70 1.70 1.70 0 0 0
29/09/2011
1.70
 36,500 1.70 1.70 1.67 0 0 0
28/09/2011
1.70
 25,850 1.72 1.72 1.70 0 0 0
27/09/2011
1.72
 24,930 1.72 1.74 1.67 0 450 -0.0
26/09/2011
1.72
 13,000 1.72 1.72 1.70 0 0 0
23/09/2011
1.72
 14,560 1.74 1.77 1.72 0 0 0
22/09/2011
1.74
 15,950 1.72 1.74 1.72 0 0 0
21/09/2011
1.72
 36,100 1.74 1.77 1.72 0 0 0
20/09/2011
1.74
 16,400 1.79 1.79 1.74 0 0 0
19/09/2011
1.79
 10,950 1.77 1.79 1.74 0 0 0
16/09/2011
1.77
 22,850 1.79 1.79 1.72 0 0 0
15/09/2011
1.79
 12,320 1.82 1.82 1.77 0 0 0
14/09/2011
1.82
 31,780 1.84 1.89 1.82 0 0 0
13/09/2011
1.84
 81,550 1.79 1.84 1.77 0 0 0
12/09/2011
1.79
 40,370 1.82 1.86 1.79 0 0 0
09/09/2011
1.82
 29,220 1.79 1.82 1.77 0 0 0
08/09/2011
1.79
 59,620 1.77 1.84 1.77 0 0 0
07/09/2011
1.77
 25,730 1.74 1.77 1.74 0 0 0
06/09/2011
1.74
 65,300 1.74 1.74 1.70 0 0 0
05/09/2011
1.74
 42,830 1.77 1.77 1.72 0 0 0
01/09/2011
1.77
 57,820 1.77 1.79 1.77 0 0 0
31/08/2011
1.77
 9,670 1.74 1.77 1.72 0 0 0
30/08/2011
1.74
 46,430 1.72 1.77 1.74 0 0 0
29/08/2011
1.72
 34,430 1.70 1.72 1.65 0 0 0
26/08/2011
1.70
 22,630 1.67 1.70 1.65 0 0 0
25/08/2011
1.67
 39,000 1.65 1.70 1.63 0 0 0
24/08/2011
1.65
 35,630 1.67 1.72 1.63 1,000 0 0.0
23/08/2011
1.67
 10,830 1.67 1.67 1.65 0 0 0
22/08/2011
1.67
 31,320 1.67 1.67 1.65 0 0 0
19/08/2011
1.67
 16,850 1.67 1.67 1.65 3,500 0 0.0
18/08/2011
1.67
 10,300 1.67 1.67 1.65 0 0 0
17/08/2011
1.67
 8,510 1.63 1.67 1.65 1,000 0 0.0
16/08/2011
1.63
 30,050 1.60 1.63 1.60 0 0 0
15/08/2011
1.60
 35,910 1.65 1.65 1.60 0 0 0
12/08/2011
1.65
 6,470 1.63 1.65 1.60 1,000 0 0.0
11/08/2011
1.63
 8,110 1.65 1.65 1.63 0 0 0
10/08/2011
1.65
 14,490 1.65 1.67 1.63 0 0 0
09/08/2011
1.65
 26,160 1.72 1.72 1.65 0 0 0
08/08/2011
1.72
 8,050 1.74 1.74 1.70 0 0 0
05/08/2011
1.74
 46,310 1.79 1.79 1.72 20,000 0 0.1
04/08/2011
1.79
 10,930 1.74 1.79 1.74 0 0 0
03/08/2011
1.74
 46,250 1.79 1.79 1.72 20,000 0 0.1
02/08/2011
1.79
 12,040 1.84 1.84 1.77 0 1,000 -0.0
01/08/2011
1.84
 12,850 1.82 1.84 1.79 0 0 0
29/07/2011
1.82
 23,600 1.84 1.84 1.79 0 0 0
28/07/2011
1.84
 16,890 1.82 1.84 1.77 0 0 0
27/07/2011
1.82
 20,450 1.82 1.84 1.77 0 0 0
26/07/2011
1.82
 30,220 1.84 1.84 1.79 0 0 0
25/07/2011
1.84
 29,000 1.86 1.86 1.84 0 0 0
22/07/2011
1.86
 10,700 1.86 1.86 1.84 3,000 0 0.0
21/07/2011
1.86
 15,140 1.84 1.86 1.84 0 0 0
20/07/2011
1.84
 142,340 1.86 1.89 1.82 0 0 0
19/07/2011
1.86
 14,970 1.86 1.86 1.84 0 0 0
18/07/2011
1.86
 720 1.84 1.86 1.82 0 0 0
15/07/2011
1.84
 16,220 1.86 1.86 1.84 0 0 0
14/07/2011
1.86
 23,900 1.89 1.89 1.82 0 0 0
13/07/2011
1.89
 14,050 1.84 1.89 1.84 0 0 0
12/07/2011
1.84
 12,850 1.86 1.86 1.84 0 0 0
11/07/2011
1.86
 16,250 1.86 1.86 1.84 0 0 0
08/07/2011
1.86
 27,220 1.86 1.86 1.84 0 0 0
07/07/2011
1.86
 25,480 1.86 1.86 1.84 0 0 0
06/07/2011
1.86
 18,800 1.86 1.86 1.84 0 0 0
05/07/2011
1.86
 32,220 1.86 1.86 1.84 0 0 0
04/07/2011
1.86
 13,090 1.86 1.86 1.82 0 0 0
01/07/2011
1.86
 16,620 1.86 1.86 1.84 0 0 0
30/06/2011
1.86
 20,640 1.89 1.89 1.84 0 0 0
29/06/2011
1.89
 11,420 1.86 1.89 1.86 0 0 0
28/06/2011
1.86
 24,270 1.86 1.86 1.84 0 0 0
27/06/2011
1.86
 38,360 1.89 1.89 1.84 0 0 0
24/06/2011
1.89
 28,710 1.89 1.89 1.86 5,000 0 0.0
23/06/2011
1.89
 31,830 1.89 1.89 1.86 0 0 0
22/06/2011
1.89
 26,760 1.89 1.91 1.89 0 0 0
21/06/2011
1.89
 23,310 1.86 1.91 1.89 0 0 0
20/06/2011
1.86
 25,080 1.86 1.89 1.86 0 0 0
17/06/2011
1.86
 30,630 1.93 1.93 1.86 0 0 0
16/06/2011
1.93
 18,250 1.89 1.93 1.86 0 0 0
15/06/2011
1.89
 42,290 1.96 1.96 1.89 1,000 0 0.0
14/06/2011
1.96
 37,370 1.98 2.03 1.93 0 0 0
13/06/2011
1.98
 16,780 1.98 1.98 1.91 0 5,000 -0.0
10/06/2011
1.98
 48,810 1.98 2.03 1.98 0 0 0
09/06/2011
1.98
 13,710 1.93 1.98 1.89 200 0 0.0
08/06/2011
1.93
 56,900 1.91 1.96 1.89 0 0 0
07/06/2011
1.91
 39,080 1.84 1.91 1.86 0 0 0
06/06/2011
1.84
 17,990 1.89 1.89 1.82 0 0 0
03/06/2011
1.89
 48,570 1.89 1.96 1.79 0 0 0
02/06/2011
1.89
 51,510 1.82 1.89 1.86 10,000 0 0.1
01/06/2011
1.82
 71,480 1.74 1.82 1.72 20,000 0 0.2
31/05/2011
1.74
 21,390 1.74 1.74 1.72 0 0 0
30/05/2011
1.74
 28,570 1.79 1.79 1.72 10,000 0 0.1
27/05/2011
1.79
 19,850 1.74 1.79 1.74 0 0 0
26/05/2011
1.74
 80,800 1.72 1.74 1.65 0 0 0
25/05/2011
1.72
 37,830 1.79 1.84 1.72 5,000 0 0.0
24/05/2011
1.79
 46,900 1.86 1.86 1.79 10,000 0 0.1
23/05/2011
1.86
 28,300 1.86 1.86 1.79 8,000 0 0.1
20/05/2011
1.86
 26,610 1.89 1.89 1.82 5,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |