CTCP Điện lực Khánh Hòa (khp)

11.40
0.15
(1.33%)
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
(2025-04-16) 		1.25 12.50% 2,602,700 -1 -0.0
9.82
11.40
11.40
2 tháng
(2025-03-17) 		0.40 3.69% 5,916,100 -4,308 -0.0
9.20
11.40
11.40
3 tháng
(2025-02-17) 		0.10 0.90% 9,196,900 -4,535 -0.0
9.20
11.40
11.40
6 tháng
(2024-11-18) 		-0.65 -5.46% 36,813,400 -14,372 -0.2
9.20
15.40
11.40
12 tháng
(2024-05-21) 		1.88 20.12% 57,205,200 -25,172 -0.3
9.20
15.40
11.40
24 tháng
(2023-05-29) 		2.84 33.76% 84,424,200 -397,373 -3.8
7.94
15.40
11.40
36 tháng
(2022-06-01) 		1.28 12.85% 114,686,200 -596,109 -6.2
5.30
15.40
11.40
60 tháng
(2020-06-11) 		6.78 151.63% 261,219,540 -11,255,371 -90.4
4.19
20.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
11.40
 402,400 11.25 11.45 11.20 0 0 0
15/05/2025
11.25
 121,600 11.05 11.25 11.05 0 0 0
14/05/2025
11.20
 163,100 11 11.20 11 0 0 0
13/05/2025
11.15
 167,000 11.30 11.30 11 0 0 0
12/05/2025
11.25
 512,000 10.80 11.60 10.80 0 0 0
09/05/2025
10.90
 533,700 10.10 10.90 10.10 0 0 0
08/05/2025
10.20
 24,700 10.10 10.25 10 0 0 0
07/05/2025
10.15
 92,300 10.20 10.25 10.10 0 0 0
06/05/2025
10.10
 122,900 9.77 10.20 9.77 0 0 0
05/05/2025
9.90
 43,600 9.97 9.97 9.83 0 0 0
29/04/2025
9.97
 11,500 10 10 9.93 0 0 0
28/04/2025
9.95
 74,100 9.62 10 9.62 0 0 0
25/04/2025
9.89
 80,100 9.90 9.92 9.80 0 0 0
24/04/2025
9.91
 78,200 9.80 9.95 9.80 0 0 0
23/04/2025
9.89
 70,700 9.88 9.89 9.80 0 0 0
22/04/2025
9.82
 287,500 9.88 9.90 9.30 0 0 0
21/04/2025
9.99
 70,300 10 10.05 9.92 0 0 0
18/04/2025
10.05
 72,800 10 10.15 10 0 0 0
17/04/2025
10
 26,800 10 10.05 9.96 0 0 0
16/04/2025
10
 49,800 9.98 10.10 9.97 0 1 -0.0
15/04/2025
9.94
 35,600 9.94 9.95 9.88 0 0 0
14/04/2025
9.94
 53,100 9.90 9.95 9.83 0 0 0
11/04/2025
9.90
 140,700 10 10 9.70 0 0 0
10/04/2025
9.84
 244,100 9.84 9.84 9.80 0 7 -0.0
09/04/2025
9.20
 239,900 8.72 9.26 8.72 0 0 0
08/04/2025
9.20
 601,600 9.80 10 9.20 0 0 0
04/04/2025
9.87
 302,800 9.46 9.89 9.46 0 0 0
03/04/2025
10.15
 404,600 10.50 10.70 10.15 0 4,300 -0.0
02/04/2025
10.90
 108,200 10.95 11 10.85 0 0 0
01/04/2025
10.90
 81,300 10.85 10.90 10.80 0 0 0
31/03/2025
10.80
 92,400 10.85 10.90 10.80 0 0 0
28/03/2025
10.90
 74,200 10.95 10.95 10.85 0 0 0
27/03/2025
10.95
 69,200 10.95 11.05 10.90 0 0 0
26/03/2025
10.90
 46,800 10.95 10.95 10.85 0 0 0
25/03/2025
10.95
 61,800 10.95 11 10.90 0 0 0
24/03/2025
11
 48,900 10.95 11 10.90 0 0 0
21/03/2025
10.95
 69,200 11.20 11.20 10.95 0 0 0
20/03/2025
11.20
 118,400 11.25 11.25 11 0 0 0
19/03/2025
11.35
 37,400 11.40 11.40 11.20 0 0 0
18/03/2025
11.40
 351,500 10.90 11.55 10.90 0 0 0
17/03/2025
10.85
 131,700 10.90 10.90 10.80 0 0 0
14/03/2025
10.90
 55,400 10.90 10.90 10.80 0 0 0
13/03/2025
10.95
 73,900 10.95 10.95 10.85 0 0 0
12/03/2025
10.95
 72,000 10.95 11 10.85 0 0 0
11/03/2025
11
 108,300 10.75 11 10.75 0 0 0
10/03/2025
10.95
 108,800 10.95 11 10.85 0 25 -0.0
07/03/2025
11
 62,400 11 11 10.85 0 0 0
06/03/2025
10.95
 241,000 10.95 11 10.75 0 0 0
05/03/2025
10.95
 129,900 11.05 11.15 10.95 0 0 0
04/03/2025
11.10
 96,400 11.10 11.15 11.05 0 0 0
03/03/2025
11.15
 88,100 11.05 11.20 11.05 0 0 0
28/02/2025
11.10
 152,100 11.05 11.15 11.05 0 0 0
27/02/2025
11.05
 254,400 11.25 11.25 11 0 0 0
26/02/2025
11.20
 117,300 11.30 11.40 11.20 0 0 0
25/02/2025
11.30
 129,200 11.25 11.35 11.20 0 0 0
24/02/2025
11.25
 205,200 11.25 11.30 11.15 0 0 0
21/02/2025
11.30
 180,700 11.25 11.30 11.15 0 0 0
20/02/2025
11.20
 274,400 11.40 11.40 11.20 0 0 0
19/02/2025
11.40
 436,900 11.40 11.50 11.20 0 202 -0.0
18/02/2025
11.35
 153,600 11.20 11.40 11.10 0 0 0
17/02/2025
11.15
 340,800 11.40 11.40 11.15 0 0 0
14/02/2025
11.40
 326,600 11.40 11.65 11.40 0 800 -0.0
13/02/2025
11.40
 161,500 11.35 11.40 11.30 0 0 0
12/02/2025
11.40
 135,200 11.25 11.45 11.20 0 0 0
11/02/2025
11.30
 178,600 11.25 11.45 11.15 0 0 0
10/02/2025
11.25
 317,800 11.45 11.45 11.20 0 0 0
07/02/2025
11.45
 349,200 11.50 11.50 11.35 0 0 0
06/02/2025
11.50
 502,700 11.55 11.75 11.35 0 0 0
05/02/2025
11.70
 192,800 11.35 11.85 11.35 0 0 0
04/02/2025
11.35
 2,479,000 11.35 11.85 11.35 0 0 0
03/02/2025
12.20
 181,700 12.20 12.20 12.20 0 0 0
24/01/2025
13.10
 137,000 13.10 13.10 12.90 0 0 0
23/01/2025
13.10
 114,100 12.80 13.40 12.80 0 0 0
22/01/2025
12.80
 190,000 12.85 13.15 12.70 0 0 0
21/01/2025
12.85
 630,300 13.30 13.30 12.65 0 0 0
20/01/2025
13.30
 837,100 14.30 14.45 13.30 0 0 0
17/01/2025
14.30
 422,600 13.85 14.30 13.70 0 0 0
16/01/2025
13.80
 298,400 13.85 13.85 13.60 0 0 0
15/01/2025
13.70
 464,200 13.20 13.80 13.15 0 0 0
14/01/2025
13.15
 180,300 13.10 13.30 13.10 0 0 0
13/01/2025
13.20
 351,000 13.45 13.45 12.75 0 0 0
10/01/2025
12.65
 320,100 12.60 12.90 12.55 0 0 0
09/01/2025
12.65
 291,100 12.90 12.90 12.65 0 0 0
08/01/2025
12.90
 128,800 12.55 12.90 12.50 0 0 0
07/01/2025
12.55
 288,100 12.65 12.90 12.55 0 0 0
06/01/2025
12.65
 439,200 12.65 13.10 12.40 0 0 0
03/01/2025
12.65
 519,100 13.25 13.25 12.65 0 17 -0.0
02/01/2025
13.25
 401,000 13.35 13.90 12.85 0 0 0
31/12/2024
13.35
 1,592,700 14.20 14.20 13.35 0 0 0
30/12/2024
14.35
 880,800 15.20 15.65 14.35 0 0 0
27/12/2024
15.40
 637,200 15.60 15.80 15.20 0 0 0
26/12/2024
15.20
 1,176,100 14.30 15.20 14 0 0 0
25/12/2024
14.25
 897,400 14.05 14.40 13.95 0 0 0
24/12/2024
13.85
 1,145,200 13.80 14.50 13.70 0 1,300 -0.0
23/12/2024
13.80
 482,100 13.90 14.25 13.55 0 2,200 -0.0
20/12/2024
13.75
 1,596,500 12.95 13.80 12.85 0 1,329 -0.0
19/12/2024
12.90
 194,800 12.70 12.95 12.65 0 65 -0.0
18/12/2024
12.85
 335,400 13 13 12.65 0 0 0
17/12/2024
12.90
 282,100 13.25 13.25 12.85 0 200 -0.0
16/12/2024
13.15
 372,400 13.35 13.40 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |