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
(2025-11-04) 		-0.25 -1.95% 451,200 -300 -0.0
12.35
12.95
12.80
2 tháng
(2025-10-06) 		-0.75 -5.64% 2,314,300 -10,500 -0.1
12.25
13.30
12.80
3 tháng
(2025-09-05) 		-0.05 -0.40% 3,651,200 -10,500 -0.1
12.25
13.40
12.80
6 tháng
(2025-06-09) 		0.10 0.80% 8,562,300 -18,300 -0.2
12.10
13.40
12.80
12 tháng
(2024-12-09) 		-0.57 -4.32% 45,688,500 -37,072 -0.5
8.81
14.74
12.80
24 tháng
(2023-12-15) 		4.50 55.85% 79,781,300 -334,673 -3.3
8.01
14.74
12.80
36 tháng
(2022-12-20) 		6.29 100.60% 107,967,800 -483,370 -4.7
5.86
14.74
12.80
60 tháng
(2020-12-30) 		7.54 150.67% 264,582,770 -6,515,719 -60.5
4.68
19.23
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2008
1.70
 62,150 1.78 1.78 1.70 40,000 10,740 0
15/09/2008
1.78
 88,510 1.86 1.93 1.78 0 6,500 0
12/09/2008
1.86
 6,840 1.95 1.95 1.86 0 0 0
11/09/2008
1.95
 1,070 2.05 2.05 1.95 0 0 0
10/09/2008
2.05
 27,450 2.15 2.15 2.05 0 0 0
09/09/2008
2.15
 120,670 2.07 2.16 2.10 0 38,590 0
08/09/2008
2.07
 256,320 1.98 2.07 1.99 100 120,100 0
05/09/2008
1.98
 387,000 1.88 1.98 1.98 0 242,790 0
04/09/2008
1.88
 246,610 1.80 1.88 1.87 15,240 0 0
03/09/2008
1.80
 34,490 1.72 1.80 1.80 0 20 0
29/08/2008
1.72
 29,600 1.72 1.72 1.64 1,050 0 0
28/08/2008
1.72
 46,540 1.80 1.87 1.72 20 300 0
27/08/2008
1.80
 91,380 1.72 1.80 1.78 0 0 0
26/08/2008
1.72
 43,980 1.64 1.72 1.72 0 3,200 0
25/08/2008
1.64
 26,040 1.57 1.64 1.58 0 0 0
22/08/2008
1.57
 27,400 1.64 1.66 1.57 0 0 0
21/08/2008
1.64
 25,630 1.59 1.64 1.59 40 2,560 0
20/08/2008
1.59
 9,160 1.61 1.61 1.54 0 0 0
19/08/2008
1.61
 16,280 1.70 1.70 1.61 3,030 0 0
18/08/2008
1.70
 32,820 1.64 1.70 1.65 0 0 0
15/08/2008
1.64
 19,940 1.59 1.64 1.64 0 4,700 0
14/08/2008
1.59
 45,350 1.56 1.59 1.53 2,700 4,280 0
13/08/2008
1.56
 18,770 1.60 1.61 1.56 140 9,570 0
12/08/2008
1.60
 24,370 1.57 1.61 1.58 20 0 0
11/08/2008
1.57
 11,080 1.53 1.57 1.57 20 1,500 0
08/08/2008
1.53
 17,280 1.52 1.53 1.52 3,780 0 0
07/08/2008
1.52
 8,450 1.52 1.54 1.52 0 0 0
06/08/2008
1.52
 15,100 1.52 1.56 1.48 0 0 0
05/08/2008
1.52
 14,680 1.56 1.56 1.52 20 0 0
04/08/2008
1.56
 20,030 1.53 1.56 1.50 20 0 0
01/08/2008
1.53
 12,040 1.53 1.57 1.53 0 0 0
31/07/2008
1.53
 21,910 1.58 1.58 1.53 0 0 0
30/07/2008
1.58
 31,570 1.63 1.63 1.58 0 0 0
29/07/2008
1.63
 75,270 1.59 1.63 1.54 0 37,840 0
28/07/2008
1.59
 30,190 1.64 1.64 1.59 0 18,960 0
25/07/2008
1.64
 8,920 1.68 1.68 1.64 0 2,000 0
24/07/2008
1.68
 1,210 1.73 1.73 1.68 0 1,210 0
23/07/2008
1.73
 30 1.78 1.78 1.73 0 0 0
22/07/2008
1.78
 10 1.78 1.78 1.78 0 0 0
21/07/2008
1.78
 500 1.82 1.82 1.78 0 0 0
18/07/2008
1.82
 4,560 1.87 1.87 1.82 10 0 0
17/07/2008
1.87
 42,320 1.87 1.92 1.87 2,420 20,020 0
16/07/2008
1.87
 21,410 1.88 1.89 1.84 2,010 0 0
15/07/2008
1.88
 54,690 1.84 1.88 1.87 0 20,500 0
14/07/2008
1.84
 63,150 1.79 1.84 1.80 0 20,000 0
11/07/2008
1.79
 32,540 1.77 1.79 1.75 2,000 0 0
10/07/2008
1.77
 29,550 1.75 1.79 1.74 2,020 0 0
09/07/2008
1.75
 33,100 1.72 1.77 1.67 10 9,210 0
08/07/2008
1.72
 15,640 1.72 1.72 1.67 2,360 0 0
07/07/2008
1.72
 82,790 1.77 1.81 1.72 73,820 0 0
04/07/2008
1.77
 37,380 1.72 1.77 1.75 1,110 0 0
03/07/2008
1.72
 18,830 1.67 1.72 1.70 20 0 0
02/07/2008
1.67
 45,390 1.63 1.67 1.65 17,380 0 0
01/07/2008
1.63
 31,920 1.58 1.63 1.58 23,730 0 0
30/06/2008
1.58
 6,060 1.57 1.60 1.58 3,740 0 0
27/06/2008
1.57
 17,180 1.53 1.57 1.50 0 0 0
26/06/2008
1.53
 13,470 1.58 1.61 1.53 120 0 0
25/06/2008
1.58
 7,480 1.57 1.61 1.58 2,120 0 0
24/06/2008
1.57
 12,050 1.53 1.57 1.52 1,400 0 0
23/06/2008
1.53
 18,570 1.58 1.63 1.53 20 0 0
20/06/2008
1.58
 630 1.63 1.63 1.58 10 0 0
19/06/2008
1.63
 2,570 1.67 1.67 1.63 20 0 0
18/06/2008
1.67
 33,890 1.70 1.72 1.67 3,250 0 0
17/06/2008
1.70
 39,460 1.67 1.70 1.70 21,720 0 0
16/06/2008
1.67
 4,360 1.65 1.67 1.67 1,950 210 0
13/06/2008
1.65
 9,800 1.63 1.65 1.65 2,550 0 0
12/06/2008
1.63
 23,030 1.60 1.63 1.58 800 0 0
11/06/2008
1.60
 22,750 1.60 1.63 1.58 2,000 0 0
10/06/2008
1.60
 9,030 1.60 1.60 1.58 0 100 0
09/06/2008
1.60
 1,840 1.63 1.63 1.60 0 0 0
06/06/2008
1.63
 28,270 1.65 1.65 1.63 20,000 0 0
05/06/2008
1.65
 22,000 1.67 1.67 1.65 19,000 0 0
04/06/2008
1.67
 12,520 1.70 1.70 1.67 12,520 0 0
03/06/2008
1.70
 18,400 1.72 1.72 1.70 12,000 0 0
02/06/2008
1.72
 100 1.74 1.74 1.72 0 0 0
30/05/2008
1.74
 100 1.78 1.78 1.74 0 0 0
29/05/2008
1.78
 0 1.78 1.78 1.78 0 0 0
28/05/2008
1.78
 0 1.78 1.78 1.78 0 0 0
27/05/2008
1.78
 0 1.78 1.78 1.78 0 0 0
26/05/2008
1.78
 80 1.81 1.81 1.78 0 0 0
23/05/2008
1.81
 590 1.85 1.85 1.81 0 0 0
22/05/2008
1.85
 2,310 1.88 1.88 1.85 10 0 0
21/05/2008
1.88
 10 1.92 1.92 1.88 0 0 0
20/05/2008
1.92
 1,340 1.95 1.95 1.92 0 0 0
19/05/2008
1.95
 2,690 1.99 1.99 1.95 10 0 0
16/05/2008
1.99
 4,230 2.02 2.02 1.99 0 0 0
15/05/2008
2.02
 2,340 2.06 2.06 2.02 0 0 0
14/05/2008
2.06
 40 2.09 2.09 2.06 0 0 0
13/05/2008
2.09
 180 2.13 2.13 2.09 80 0 0
12/05/2008
2.13
 1,150 2.16 2.16 2.13 0 0 0
09/05/2008
2.16
 3,570 2.20 2.20 2.16 100 0 0
08/05/2008
2.20
 3,580 2.23 2.23 2.20 0 0 0
07/05/2008
2.23
 1,490 2.27 2.27 2.23 0 0 0
06/05/2008
2.27
 5,120 2.30 2.30 2.27 0 0 0
05/05/2008
2.30
 6,280 2.28 2.32 2.28 1,550 0 0
29/04/2008
2.28
 14,150 2.32 2.35 2.28 900 0 0
28/04/2008
2.32
 18,430 2.28 2.32 2.28 1,400 0 0
25/04/2008
2.28
 13,580 2.32 2.32 2.28 0 4,000 0
24/04/2008
2.32
 10,810 2.36 2.36 2.32 0 0 0
23/04/2008
2.36
 310 2.41 2.41 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |