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)
24/08/2006
1.75
 2,600 1.76 1.76 1.74 0 0 0
23/08/2006
1.76
 10,500 1.73 1.78 1.56 0 0 0
22/08/2006
1.73
 11,400 1.82 1.82 1.67 0 0 0
21/08/2006
1.82
 8,000 1.87 1.87 1.81 0 0 0
18/08/2006
1.87
 17,300 1.87 1.88 1.85 0 0 0
17/08/2006
1.87
 30,700 1.85 1.90 1.85 0 0 0
16/08/2006
1.85
 12,400 1.76 1.87 1.82 0 0 0
15/08/2006
1.76
 20,200 1.72 1.79 1.74 0 0 0
14/08/2006
1.72
 69,700 1.71 1.82 1.71 0 0 0
11/08/2006
1.71
 10,900 1.67 1.72 1.69 0 0 0
10/08/2006
1.67
 11,300 1.66 1.68 1.67 0 0 0
09/08/2006
1.66
 5,300 1.64 1.66 1.65 0 0 0
08/08/2006
1.64
 5,700 1.66 1.67 1.62 0 0 0
07/08/2006
1.66
 12,100 1.69 1.69 1.62 0 0 0
04/08/2006
1.69
 18,700 1.64 1.70 1.67 0 0 0
03/08/2006
1.64
 8,600 1.57 1.67 1.62 0 0 0
02/08/2006
1.57
 12,800 1.58 1.60 1.42 0 0 0
01/08/2006
1.58
 13,600 1.66 1.66 1.57 0 0 0
31/07/2006
1.66
 23,800 1.71 1.77 1.63 0 0 0
28/07/2006
1.71
 25,000 1.64 1.80 1.68 0 0 0
27/07/2006
1.64
 19,200 1.59 1.70 1.61 0 0 0
26/07/2006
1.59
 11,100 1.65 1.67 1.57 0 0 0
25/07/2006
1.65
 18,200 1.80 1.80 1.63 0 0 0
24/07/2006
1.80
 11,900 1.96 1.96 1.77 0 0 0
21/07/2006
1.96
 8,100 1.98 1.98 1.92 0 0 0
20/07/2006
1.98
 9,300 2.01 2.01 1.97 0 0 0
19/07/2006
2.01
 9,300 2.04 2.04 1.97 0 0 0
18/07/2006
2.04
 9,700 2.06 2.07 2.02 0 0 0
17/07/2006
2.06
 18,500 2.09 2.09 2.02 0 0 0
14/07/2006
2.09
 2,700 2.12 2.12 2.07 0 0 0
13/07/2006
2.12
 8,000 2.14 2.15 2.10 0 0 0
12/07/2006
2.14
 6,600 2.18 2.18 2.12 0 0 0
11/07/2006
2.18
 2,100 2.14 2.27 2.17 0 0 0
10/07/2006
2.14
 3,500 2.15 2.17 2.12 0 0 0
07/07/2006
2.15
 7,000 2.14 2.19 2.12 0 0 0
06/07/2006
2.14
 16,800 2.18 2.22 2.12 0 0 0
05/07/2006
2.18
 7,300 2.21 2.22 2.12 0 0 0
04/07/2006
2.21
 7,000 2.31 2.31 2.12 0 0 0
03/07/2006
2.31
 16,800 2.28 2.32 2.27 0 0 0
30/06/2006
2.28
 6,300 2.22 2.31 2.24 0 0 0
29/06/2006
2.22
 9,900 2.22 2.27 2.22 0 0 0
28/06/2006
2.22
 9,000 2.28 2.28 2.22 0 0 0
27/06/2006
2.28
 7,500 2.38 2.38 2.25 0 0 0
26/06/2006
2.38
 3,800 2.35 2.47 2.31 0 0 0
23/06/2006
2.35
 23,800 2.17 2.37 2.32 0 0 0
22/06/2006
2.17
 23,700 2.13 2.34 2.02 0 0 0
21/06/2006
2.13
 13,400 2.31 2.32 2.09 0 0 0
20/06/2006
2.31
 13,800 2.33 2.33 2.30 0 0 0
19/06/2006
2.33
 9,800 2.42 2.42 2.32 0 0 0
16/06/2006
2.42
 10,300 2.45 2.45 2.41 0 0 0
15/06/2006
2.45
 5,100 2.47 2.47 2.44 0 0 0
14/06/2006
2.47
 8,100 2.49 2.53 2.42 0 0 0
13/06/2006
2.49
 1,000 2.52 2.52 2.48 0 0 0
12/06/2006
2.52
 2,200 2.53 2.53 2.51 0 0 0
09/06/2006
2.53
 15,000 2.54 2.54 2.51 0 0 0
08/06/2006
2.54
 8,200 2.57 2.57 2.53 0 0 0
07/06/2006
2.57
 3,600 2.62 2.62 2.53 0 0 0
06/06/2006
2.62
 15,900 2.63 2.64 2.59 0 0 0
05/06/2006
2.63
 21,100 2.54 2.66 2.58 0 0 0
02/06/2006
2.54
 22,100 2.44 2.61 2.47 0 0 0
01/06/2006
2.44
 17,700 2.44 2.63 2.27 0 0 0
31/05/2006
2.44
 30,300 2.52 2.53 2.42 0 0 0
29/05/2006
2.52
 16,100 2.58 2.58 2.47 0 0 0
26/05/2006
2.58
 44,300 2.61 2.64 2.51 0 0 0
24/05/2006
2.61
 35,200 2.69 2.69 2.55 0 0 0
22/05/2006
2.69
 24,400 2.73 2.73 2.63 0 0 0
19/05/2006
2.73
 30,400 2.85 2.85 2.70 0 0 0
17/05/2006
2.85
 31,400 2.90 2.90 2.83 0 0 0
15/05/2006
2.90
 99,600 2.79 2.93 2.79 0 0 0
12/05/2006
2.79
 40,800 2.59 2.84 2.63 0 0 0
10/05/2006
2.59
 69,000 2.69 2.83 2.42 0 0 0
08/05/2006
2.69
 79,200 2.63 2.78 2.63 0 0 0
05/05/2006
2.63
 44,100 2.63 2.73 2.58 0 0 0
03/05/2006
2.63
 47,600 2.65 2.83 2.53 0 0 0
28/04/2006
2.65
 98,500 2.92 2.92 2.64 0 0 0
26/04/2006
2.92
 98,500 2.91 2.98 2.83 0 0 0
24/04/2006
2.91
 94,800 2.90 3.03 2.82 0 0 0
21/04/2006
2.90
 104,700 2.87 3.15 2.83 0 0 0
19/04/2006
2.87
 64,000 2.65 2.91 2.73 0 0 0
17/04/2006
2.65
 95,900 2.41 2.65 2.58 0 0 0
14/04/2006
2.41
 63,900 2.31 2.54 2.27 0 0 0
12/04/2006
2.31
 10,600 2.56 2.56 2.30 0 0 0
10/04/2006
2.56
 20,000 2.61 2.68 2.47 0 0 0
07/04/2006
2.61
 47,200 2.59 2.73 2.58 0 0 0
05/04/2006
2.59
 136,800 2.45 2.70 2.53 0 0 0
03/04/2006
2.45
 12,200 2.23 2.45 2.45 0 0 0
31/03/2006
2.23
 6,200 2.03 2.23 2.23 0 0 0
29/03/2006
2.03
 72,480 1.91 2.09 1.73 0 0 0
27/03/2006
1.91
 28,400 1.88 1.93 1.85 0 0 0
24/03/2006
1.88
 43,600 1.85 1.97 1.82 0 0 0
22/03/2006
1.85
 37,100 1.84 2.02 1.82 0 0 0
20/03/2006
1.84
 20,200 1.87 1.87 1.82 0 0 0
17/03/2006
1.87
 15,400 1.87 1.97 1.87 0 0 0
15/03/2006
1.87
 10,600 1.82 1.92 1.87 0 0 0
13/03/2006
1.82
 20,900 1.67 1.83 1.74 0 0 0
10/03/2006
1.67
 13,000 1.52 1.67 1.67 0 0 0
08/03/2006
1.52
 1,600 1.38 1.52 1.52 0 0 0
06/03/2006
1.38
 5,300 1.34 1.47 1.21 0 0 0
03/03/2006
1.34
 4,100 1.22 1.34 1.34 0 0 0
01/03/2006
1.22
 0 1.22 1.22 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |