CTCP Điện lực Khánh Hòa (khp)

9.80
0.35
(3.70%)
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
(2024-04-19) 		0.55 6.18% 2,478,800 -5,802 -0.1
8.90
9.62
9.45
2 tháng
(2024-03-19) 		0.21 2.26% 3,783,900 -6,602 -0.1
8.90
9.62
9.45
3 tháng
(2024-02-19) 		0.25 2.68% 5,688,800 -57,403 -0.5
8.90
9.62
9.45
6 tháng
(2023-11-20) 		0.76 8.79% 8,673,100 -283,803 -2.7
8.49
9.62
9.45
12 tháng
(2023-05-24) 		0.86 9.98% 26,959,700 -372,203 -3.6
8.14
10
9.45
24 tháng
(2022-05-30) 		-0.55 -5.53% 57,285,200 -566,639 -5.9
5.44
11.42
9.45
36 tháng
(2021-06-03) 		4.15 78.42% 174,705,500 -4,053,239 -42.1
5.01
20.59
9.45
60 tháng
(2019-06-14) 		4.37 86.04% 204,753,940 -11,399,851 -91.6
4.29
20.59
9.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#4501 22/03/2006
1.98
0.01
 37,100 1.97 2.16 1.95 0 0 0
#4502 20/03/2006
1.97
-0.03
 20,200 2.00 2.00 1.95 0 0 0
#4503 17/03/2006
2.00
0
 15,400 2.00 2.11 2.00 0 0 0
#4504 15/03/2006
2.00
0.05
 10,600 1.95 2.05 2.00 0 0 0
#4505 13/03/2006
1.95
0.16
 20,900 1.78 1.96 1.86 0 0 0
#4506 10/03/2006
1.78
0.16
 13,000 1.62 1.78 1.78 0 0 0
#4507 08/03/2006
1.62
0.14
 1,600 1.48 1.62 1.62 0 0 0
#4508 06/03/2006
1.48
0.04
 5,300 1.44 1.58 1.30 0 0 0
#4509 03/03/2006
1.44
0.13
 4,100 1.31 1.44 1.44 0 0 0
#4510 01/03/2006
1.31
0
 0 1.31 1.31 1.31 0 0 0
#4511 27/02/2006
1.31
0
 0 1.31 1.31 1.31 0 0 0
#4512 24/02/2006
1.31
0
 0 1.31 1.31 1.31 0 0 0
#4513 22/02/2006
1.31
0.01
 5,000 1.30 1.31 1.31 0 0 0
#4514 20/02/2006
1.30
0
 3,900 1.30 1.30 1.30 0 0 0
#4515 17/02/2006
1.30
-0.01
 8,500 1.31 1.31 1.30 0 0 0
#4516 15/02/2006
1.31
-0.03
 13,100 1.34 1.34 1.30 0 0 0
#4517 13/02/2006
1.34
-0.01
 10,400 1.35 1.36 1.34 0 0 0
#4518 10/02/2006
1.35
-0.01
 3,800 1.36 1.36 1.35 0 0 0
#4519 08/02/2006
1.36
0
 300 1.36 1.36 1.36 0 0 0
#4520 06/02/2006
1.36
0
 500 1.36 1.36 1.36 0 0 0
#4521 27/01/2006
1.36
0
 0 1.36 1.36 1.36 0 0 0
#4522 25/01/2006
1.36
0
 0 1.36 1.36 1.36 0 0 0
#4523 23/01/2006
1.36
0
 0 1.36 1.36 1.36 0 0 0
#4524 20/01/2006
1.36
0
 0 1.36 1.36 1.36 0 0 0
#4525 18/01/2006
1.36
0.02
 1,900 1.34 1.36 1.35 0 0 0
#4526 16/01/2006
1.34
0
 0 1.34 1.34 1.34 0 0 0
#4527 13/01/2006
1.34
-0.02
 100 1.36 1.36 1.34 0 0 0
#4528 11/01/2006
1.36
0
 0 1.36 1.36 1.36 0 0 0
#4529 09/01/2006
1.36
0
 0 1.36 1.36 1.36 0 0 0
#4530 06/01/2006
1.36
0
 300 1.36 1.36 1.35 0 0 0
#4531 04/01/2006
1.36
-0.04
 0 1.41 1.36 1.36 0 0 0
#4532 30/12/2005
1.41
0
 2,200 1.41 1.43 1.41 0 0 0
#4533 28/12/2005
1.41
0
 0 1.41 1.41 1.41 0 0 0
#4534 26/12/2005
1.41
0
 0 1.41 1.41 1.41 0 0 0
#4535 23/12/2005
1.41
0
 0 1.41 1.41 1.41 0 0 0
#4536 21/12/2005
1.41
0
 8,000 1.41 1.41 1.41 0 0 0
#4537 19/12/2005
1.41
0
 0 1.41 1.41 1.41 0 0 0
#4538 16/12/2005
1.41
0
 3,000 1.41 1.41 1.41 0 0 0
#4539 14/12/2005
1.41
0
 0 1.41 1.41 1.41 0 0 0
#4540 12/12/2005
1.41
-0.02
 900 1.43 1.43 1.41 0 0 0
#4541 09/12/2005
1.43
0
 0 1.43 1.43 1.43 0 0 0
#4542 07/12/2005
1.43
0
 2,800 1.43 1.43 1.43 0 0 0
#4543 05/12/2005
1.43
0
 0 1.43 1.43 1.43 0 0 0
#4544 02/12/2005
1.43
-0.02
 1,800 1.45 1.45 1.43 0 0 0
#4545 30/11/2005
1.45
0
 1,200 1.45 1.45 1.45 0 0 0
#4546 28/11/2005
1.45
0
 500 1.45 1.45 1.45 0 0 0
#4547 25/11/2005
1.45
-0.01
 4,500 1.46 1.46 1.45 0 0 0
#4548 23/11/2005
1.46
0
 5,300 1.46 1.46 1.45 0 0 0
#4549 21/11/2005
1.46
0
 6,400 1.46 1.47 1.46 0 0 0
#4550 18/11/2005
1.46
0
 1,200 1.46 1.46 1.46 0 0 0
#4551 16/11/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4552 14/11/2005
1.46
0.01
 15,000 1.45 1.46 1.46 0 0 0
#4553 11/11/2005
1.45
0
 0 1.45 1.45 1.45 0 0 0
#4554 09/11/2005
1.45
-0.02
 2,000 1.47 1.47 1.45 0 0 0
#4555 07/11/2005
1.47
0
 0 1.47 1.47 1.47 0 0 0
#4556 04/11/2005
1.47
0
 1,000 1.47 1.47 1.47 0 0 0
#4557 02/11/2005
1.47
0.02
 5,900 1.45 1.47 1.46 0 0 0
#4558 31/10/2005
1.45
-0.01
 0 1.46 1.45 1.45 0 0 0
#4559 28/10/2005
1.46
0.02
 0 1.44 1.46 1.46 0 0 0
#4560 24/10/2005
1.44
0
 0 1.44 1.44 1.44 0 0 0
#4561 21/10/2005
1.44
-0.02
 0 1.46 1.44 1.44 0 0 0
#4562 19/10/2005
1.46
0.03
 0 1.43 1.46 1.46 0 0 0
#4563 17/10/2005
1.43
0
 0 1.43 1.43 1.43 0 0 0
#4564 14/10/2005
1.43
0.13
 0 1.30 1.43 1.43 0 0 0
#4565 12/10/2005
1.30
0
 0 1.30 1.30 1.30 0 0 0
#4566 10/10/2005
1.30
-0.14
 0 1.44 1.30 1.30 0 0 0
#4567 07/10/2005
1.44
0
 0 1.44 1.44 1.44 0 0 0
#4568 05/10/2005
1.44
0.12
 0 1.32 1.44 1.44 0 0 0
#4569 03/10/2005
1.32
-0.14
 0 1.46 1.32 1.32 0 0 0
#4570 30/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4571 28/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4572 26/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4573 23/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4574 21/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4575 19/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4576 16/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4577 14/09/2005
1.46
-0.01
 0 1.47 1.46 1.46 0 0 0
#4578 12/09/2005
1.47
0.01
 0 1.46 1.47 1.46 0 0 0
#4579 09/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4580 07/09/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4581 05/09/2005
1.46
0.05
 0 1.41 1.46 1.46 0 0 0
#4582 31/08/2005
1.41
-0.04
 0 1.45 1.41 1.41 0 0 0
#4583 29/08/2005
1.45
-0.01
 0 1.46 1.45 1.41 0 0 0
#4584 26/08/2005
1.46
0
 0 1.46 1.46 1.32 0 0 0
#4585 24/08/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4586 22/08/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4587 19/08/2005
1.46
-0.03
 0 1.49 1.46 1.46 0 0 0
#4588 17/08/2005
1.49
0.03
 0 1.46 1.49 1.41 0 0 0
#4589 15/08/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4590 12/08/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4591 10/08/2005
1.46
0
 0 1.46 1.46 1.46 0 0 0
#4592 08/08/2005
1.46
-0.14
 0 1.60 1.46 1.41 0 0 0
#4593 05/08/2005
1.60
-0.02
 0 1.62 1.60 1.46 0 0 0
#4594 03/08/2005
1.62
0.03
 0 1.59 1.62 1.62 0 0 0
#4595 01/08/2005
1.59
0.14
 0 1.45 1.59 1.59 0 0 0
#4596 29/07/2005
1.45
0.13
 0 1.32 1.45 1.45 0 0 0
#4597 27/07/2005
1.32
0.12
 0 1.20 1.32 1.32 0 0 0
#4598 25/07/2005
1.20
-0.13
 0 1.33 1.20 1.20 0 0 0
#4599 22/07/2005
1.33
-0.13
 0 1.46 1.33 1.33 0 0 0
#4600 20/07/2005
1.46
-0.11
 0 1.57 1.46 1.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc