CTCP Điện lực Khánh Hòa (khp)

12.15
0
(0%)
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) 		-0.40 -3.23% 381,400 -900 -0.0
12
12.50
12.15
2 tháng
(2025-11-28) 		-0.50 -4% 681,600 -900 -0.0
12
12.80
12.15
3 tháng
(2025-10-29) 		-0.85 -6.61% 1,429,900 -1,200 -0.0
12
12.95
12.15
6 tháng
(2025-07-31) 		-0.20 -1.64% 5,797,800 -12,200 -0.2
12
13.40
12.15
12 tháng
(2025-02-03) 		0.32 2.73% 28,811,000 -31,935 -0.4
8.81
13.40
12.15
24 tháng
(2024-02-07) 		3.63 43.40% 78,282,300 -109,873 -1.2
8.31
14.74
12.15
36 tháng
(2023-02-13) 		5.64 88.67% 105,834,700 -457,924 -4.3
6.34
14.74
12.15
60 tháng
(2021-02-22) 		6.79 130.51% 258,023,400 -6,255,709 -58.7
4.68
19.23
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
12.02
 486,300 12.45 12.54 11.87 0 0 0
12/11/2024
12.49
 443,800 13.16 13.16 12.35 0 0 0
11/11/2024
12.88
 301,700 12.64 13.02 12.49 0 0 0
08/11/2024
12.54
 394,300 12.69 12.93 12.45 0 0 0
07/11/2024
12.64
 226,700 12.73 13.02 12.64 0 0 0
06/11/2024
12.73
 337,500 12.97 13.21 12.54 0 0 0
05/11/2024
12.97
 222,500 13.40 13.60 12.88 0 0 0
04/11/2024
13.31
 554,300 12.64 13.45 12.35 0 0 0
01/11/2024
12.69
 521,300 11.87 12.69 11.73 0 0 0
31/10/2024
11.87
 220,300 12.16 12.21 11.78 0 2,000 -0.0
30/10/2024
12.16
 498,300 11.39 12.21 11.11 0 0 0
29/10/2024
11.44
 344,900 12.02 12.02 11.25 0 100 -0.0
28/10/2024
11.78
 627,000 11.30 11.87 11.25 0 0 0
25/10/2024
11.11
 753,900 11.06 11.11 10.53 0 0 0
24/10/2024
10.39
 454,300 9.91 10.39 9.86 0 0 0
23/10/2024
9.72
 199,000 9.72 9.72 9.48 0 0 0
22/10/2024
9.67
 270,000 9.77 9.96 9.57 0 0 0
21/10/2024
9.72
 480,400 9.25 9.81 9.25 0 0 0
18/10/2024
9.24
 24,700 9.31 9.31 9.15 0 0 0
17/10/2024
9.26
 20,100 9.11 9.29 9.09 0 0 0
16/10/2024
9.10
 34,200 9.12 9.22 9.10 0 0 0
15/10/2024
9.12
 41,800 9.22 9.22 9.11 0 0 0
14/10/2024
9.28
 94,900 9.32 9.37 9.21 0 0 0
11/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03)
11/10/2024
9.33
 44,300 9.11 9.37 9.11 0 0 0
10/10/2024
9.11
 97,700 9.34 9.39 9.06 0 0 0
09/10/2024
9.33
 97,300 9.34 9.39 9.21 0 0 0
08/10/2024
9.34
 125,800 9.39 9.39 9.28 0 0 0
07/10/2024
9.39
 152,900 9.23 9.39 9.23 0 0 0
04/10/2024
9.23
 7,400 9.24 9.24 9.15 0 0 0
03/10/2024
9.24
 66,700 9.24 9.28 9.15 0 0 0
02/10/2024
9.18
 9,300 9.28 9.28 9.14 0 0 0
01/10/2024
9.25
 129,400 9.11 9.30 9.08 0 300 -0.0
30/09/2024
9.08
 16,000 9.04 9.11 9.04 0 0 0
27/09/2024
9.06
 40,900 9.04 9.07 9.02 0 0 0
26/09/2024
9.02
 25,200 9.02 9.06 9.00 0 0 0
25/09/2024
9.02
 34,500 8.92 9.03 8.92 0 0 0
24/09/2024
9.03
 6,400 8.98 9.05 8.93 0 0 0
23/09/2024
8.98
 4,700 9.06 9.06 8.97 0 0 0
20/09/2024
9.06
 1,800 9.06 9.06 9.05 0 0 0
19/09/2024
9.04
 10,200 9.05 9.10 8.95 0 0 0
18/09/2024
9.03
 20,800 9.05 9.05 8.97 0 0 0
17/09/2024
9.01
 17,800 9.00 9.01 8.98 0 0 0
16/09/2024
9.00
 24,300 8.90 9.05 8.90 0 0 0
13/09/2024
8.93
 25,100 9.00 9.00 8.92 0 0 0
12/09/2024
9.00
 17,900 8.97 9.00 8.97 0 0 0
11/09/2024
8.97
 31,100 8.90 9.05 8.90 0 0 0
10/09/2024
8.97
 23,100 8.94 8.99 8.91 0 0 0
09/09/2024
8.99
 19,900 8.90 9.08 8.90 0 0 0
06/09/2024
8.96
 174,600 9.18 9.19 8.89 0 0 0
05/09/2024
9.00
 80,100 8.97 9.12 8.97 0 0 0
04/09/2024
9.05
 66,300 9.11 9.15 9.00 0 0 0
30/08/2024
9.17
 49,600 9.09 9.19 9.08 0 0 0
29/08/2024
9.11
 44,500 9.33 9.33 9.08 0 0 0
28/08/2024
9.15
 53,900 9.24 9.24 9.11 0 0 0
27/08/2024
9.25
 35,900 9.25 9.25 9.14 0 0 0
26/08/2024
9.25
 15,200 9.25 9.27 9.22 0 0 0
23/08/2024
9.25
 23,200 9.25 9.29 9.22 0 0 0
22/08/2024
9.31
 116,500 9.28 9.43 9.28 0 0 0
21/08/2024
9.26
 32,300 9.30 9.32 9.26 0 0 0
20/08/2024
9.30
 170,600 9.15 9.32 9.15 0 0 0
19/08/2024
9.19
 20,200 9.16 9.20 9.15 0 0 0
16/08/2024
9.20
 69,900 9.07 9.20 9.06 0 0 0
15/08/2024
9.14
 74,200 9.14 9.15 9.12 0 0 0
14/08/2024
9.14
 87,500 9.11 9.15 8.98 0 0 0
13/08/2024
9.12
 21,400 9.08 9.14 9.06 0 0 0
12/08/2024
9.08
 10,900 9.15 9.20 9.06 0 0 0
09/08/2024
9.15
 56,200 9.15 9.20 9.10 0 0 0
08/08/2024
9.08
 72,200 9.02 9.15 9.02 0 0 0
07/08/2024
9.08
 10,200 9.08 9.08 9.06 0 0 0
06/08/2024
9.08
 38,700 8.97 9.10 8.97 0 0 0
05/08/2024
9.06
 10,200 9.08 9.15 9.02 0 0 0
02/08/2024
9.20
 41,000 9.15 9.20 9.00 0 0 0
01/08/2024
9.20
 75,200 9.25 9.25 9.08 0 0 0
31/07/2024
9.26
 31,200 9.24 9.43 9.24 0 0 0
30/07/2024
9.29
 78,300 9.24 9.34 9.23 0 0 0
29/07/2024
9.22
 10,400 9.20 9.24 9.15 0 0 0
26/07/2024
9.14
 63,100 9.19 9.20 8.56 0 0 0
25/07/2024
9.19
 5,800 9.08 9.20 9.08 0 0 0
24/07/2024
9.22
 40,700 9.07 9.24 9.02 0 0 0
23/07/2024
9.25
 175,500 9.28 9.32 9.06 0 0 0
22/07/2024
9.28
 200,000 9.39 9.39 9.21 0 0 0
19/07/2024
9.39
 77,200 9.39 9.43 9.34 0 0 0
18/07/2024
9.39
 47,700 9.43 9.43 9.34 0 0 0
17/07/2024
9.39
 162,300 9.48 9.53 9.30 0 0 0
16/07/2024
9.48
 55,800 9.39 9.53 9.39 0 0 0
15/07/2024
9.39
 62,900 9.48 9.53 9.34 0 0 0
12/07/2024
9.43
 93,200 9.53 9.57 9.34 0 500 -0.0
11/07/2024
9.43
 141,900 9.39 9.53 9.34 0 0 0
10/07/2024
9.53
 61,900 9.48 9.57 9.39 0 0 0
09/07/2024
9.53
 60,800 9.48 9.53 9.34 0 0 0
08/07/2024
9.34
 268,600 9.53 9.53 9.34 0 4,600 -0.0
05/07/2024
9.53
 165,600 9.62 9.67 9.34 0 0 0
04/07/2024
9.53
 243,200 9.43 9.67 9.43 0 0 0
03/07/2024
9.53
 269,600 9.32 9.53 9.32 0 0 0
02/07/2024
9.33
 84,200 9.28 9.39 9.28 0 0 0
01/07/2024
9.28
 76,300 9.25 9.34 9.25 0 0 0
28/06/2024
9.32
 350,800 9.53 9.53 9.28 0 0 0
27/06/2024
9.53
 349,900 9.62 9.71 9.34 0 0 0
26/06/2024
9.67
 671,300 10.23 10.37 9.67 0 0 0
25/06/2024
10.37
 116,300 10.37 10.46 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |