CTCP Điện lực Khánh Hòa (khp)

12.05
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
(2024-10-23) 		1.90 18.72% 7,970,200 -4,800 -0.1
10.15
13.90
12.05
2 tháng
(2024-09-23) 		2.67 28.52% 9,794,800 -5,100 -0.1
9.38
13.90
12.05
3 tháng
(2024-08-26) 		2.39 24.76% 10,506,900 -5,100 -0.1
9.33
13.90
12.05
6 tháng
(2024-05-27) 		2.60 27.46% 20,281,500 -13,500 -0.1
9.33
13.90
12.05
12 tháng
(2023-11-28) 		3.65 43.43% 30,220,900 -297,301 -2.8
8.28
13.90
12.05
24 tháng
(2022-12-05) 		5.01 71.24% 58,598,000 -418,307 -3.4
6.12
13.90
12.05
36 tháng
(2021-12-08) 		-1.85 -13.33% 147,163,800 -1,055,537 -16.4
5.30
20.09
12.05
60 tháng
(2019-12-19) 		6.88 133.27% 225,799,610 -11,363,759 -91.3
4.19
20.09
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
4.58
 10,550 4.57 4.78 4.52 110 0 0.0
01/07/2020
4.57
 11,170 4.55 4.59 4.47 0 40 -0.0
30/06/2020
4.55
 3,020 4.52 4.58 4.54 50 40 0.0
29/06/2020
4.52
 170 4.55 4.58 4.52 150 0 0.0
26/06/2020
4.55
 19,650 4.55 4.55 4.42 50 0 0.0
25/06/2020
4.55
 17,430 4.45 4.55 4.42 0 0 0
24/06/2020
4.45
 8,120 4.40 4.45 4.31 150 4,500 -0.0
23/06/2020
4.40
 2,390 4.46 4.46 4.33 10 0 0.0
22/06/2020
4.46
 2,100 4.42 4.47 4.46 0 0 0
19/06/2020
4.42
 1,990 4.27 4.47 4.31 10 0 0.0
18/06/2020
4.27
 220 4.36 4.51 4.20 20 0 0.0
17/06/2020
4.36
 23,420 4.36 4.59 4.31 140 5,000 -0.0
16/06/2020
4.36
 490 4.52 4.52 4.31 0 0 0
15/06/2020
4.52
 1,250 4.42 4.57 4.31 30 0 0.0
12/06/2020
4.42
 8,640 4.47 4.57 4.20 40 5,000 -0.0
11/06/2020
4.47
 10,350 4.47 4.57 4.33 20 0 0.0
10/06/2020
4.47
 2,110 4.47 4.55 4.39 40 0 0.0
09/06/2020
4.47
 1,990 4.44 4.47 4.37 0 0 0
08/06/2020
4.44
 12,490 4.36 4.47 4.36 2,010 0 0.0
05/06/2020
4.36
 4,100 4.47 4.47 4.34 200 0 0.0
04/06/2020
4.47
 1,460 4.47 4.47 4.36 1,160 0 0.0
03/06/2020
4.47
 44,950 4.37 4.61 4.07 80 42,930 -0.3
02/06/2020
4.37
 17,210 4.37 4.37 4.32 4,000 12,160 -0.1
01/06/2020
4.37
 46,080 4.47 4.68 4.37 20 0 0.0
29/05/2020
4.47
 500 4.47 4.47 4.47 0 0 0
28/05/2020
4.47
 9,270 4.50 4.50 4.47 2,870 0 0.0
27/05/2020
4.50
 690 4.50 4.50 4.49 0 0 0
26/05/2020
4.50
 13,670 4.50 4.51 4.49 0 0 0
25/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
22/05/2020
4.50
 320 4.50 4.58 4.47 10 0 0
21/05/2020
4.50
 6,890 4.47 4.65 4.47 10 20 -0
20/05/2020
4.47
 6,290 4.53 4.53 4.39 50 0 0.0
19/05/2020
4.53
 20,310 4.52 4.74 4.48 180 12,000 -0.1
18/05/2020
4.52
 15,750 4.63 4.72 4.52 10 0 0
15/05/2020
4.63
 52,310 4.84 4.84 4.51 110 0 0.0
14/05/2020
4.84
 9,820 4.58 4.84 4.50 0 3,060 -0.0
13/05/2020
4.58
 2,040 4.74 4.74 4.52 0 0 0
12/05/2020
4.74
 5,050 4.54 4.74 4.54 490 0 0.0
11/05/2020
4.54
 23,120 4.52 4.78 4.53 50 0 0.0
08/05/2020
4.52
 5,880 4.55 4.79 4.31 610 0 0.0
07/05/2020
4.55
 190 4.78 4.85 4.55 30 0 0.0
06/05/2020
4.78
 10 4.52 4.78 4.78 10 0 0
05/05/2020
4.52
 20 4.48 4.73 4.52 10 0 0
04/05/2020
4.48
 3,670 4.76 4.76 4.48 0 0 0
29/04/2020
4.76
 9,990 4.52 4.84 4.59 70 3,920 -0.0
28/04/2020
4.52
 5,020 4.36 4.63 4.35 10 0 0
27/04/2020
4.36
 3,550 4.45 4.71 4.15 10 0 0
24/04/2020
4.45
 9,700 4.42 4.68 4.45 10 9,690 -0.1
23/04/2020
4.42
 1,280 4.45 4.69 4.42 210 0 0.0
22/04/2020
4.45
 5,920 4.74 4.74 4.45 10 0 0.0
21/04/2020
4.74
 700 4.51 4.78 4.47 10 0 0
20/04/2020
4.51
 11,070 4.52 4.69 4.51 10 0 0
17/04/2020
4.52
 2,730 4.84 4.84 4.52 20 0 0.0
16/04/2020
4.84
 3,820 4.84 4.84 4.53 270 60 0.0
15/04/2020
4.84
 380 4.62 4.84 4.52 40 280 -0.0
14/04/2020
4.62
 2,370 4.34 4.62 4.39 30 0 0.0
13/04/2020
4.34
 2,460 4.49 4.69 4.31 40 10 0.0
10/04/2020
4.49
 600 4.52 4.68 4.49 80 0 0.0
09/04/2020
4.52
 5,620 4.52 4.52 4.50 0 2,570 -0.0
08/04/2020
4.52
 2,670 4.47 4.69 4.52 10 2,540 -0.0
07/04/2020
4.47
 2,540 4.69 4.69 4.47 30 10 0.0
06/04/2020
4.69
 1,730 4.69 4.69 4.58 10 660 -0.0
03/04/2020
4.69
 70 4.80 4.85 4.69 0 10 -0
01/04/2020
4.80
 1,040 4.73 4.82 4.58 40 0 0.0
31/03/2020
4.73
 80 4.52 4.74 4.31 50 0 0.0
30/03/2020
4.52
 420 4.82 4.82 4.49 10 0 0
27/03/2020
4.82
 90 4.53 4.84 4.78 10 0 0
26/03/2020
4.53
 40 4.63 4.79 4.53 10 0 0
25/03/2020
4.63
 2,570 4.87 4.87 4.63 0 0 0
24/03/2020
4.87
 80 4.90 4.90 4.84 10 0 0.0
23/03/2020
4.90
 20 4.90 4.90 4.90 20 0 0.0
20/03/2020
4.90
 810 4.92 4.92 4.66 0 0 0
19/03/2020
4.92
 150 4.93 4.94 4.64 20 60 -0.0
18/03/2020
4.93
 1,020 4.96 4.96 4.79 10 0 0.0
17/03/2020
4.96
 670 4.97 4.97 4.84 0 0 0
16/03/2020
4.97
 10,260 4.96 4.97 4.61 110 0 0.0
13/03/2020
4.96
 1,220 5.11 5.11 4.76 10 80 -0.0
12/03/2020
5.11
 24,290 5.01 5.11 4.66 140 12,460 -0.1
11/03/2020
5.01
 4,830 4.95 5.01 4.69 250 0 0.0
10/03/2020
4.95
 2,570 5.00 5.22 4.71 30 40 -0
09/03/2020
5.00
 1,120 5.01 5.01 4.85 0 0 0
06/03/2020
5.01
 100 5.01 5.01 5.01 0 0 0
05/03/2020
5.01
 60 5.03 5.03 5.00 0 0 0
04/03/2020
5.03
 1,980 5.04 5.05 4.85 0 1,860 -0.0
03/03/2020
5.04
 11,240 5.05 5.05 4.85 0 0 0
02/03/2020
5.05
 1,050 4.85 5.05 4.90 40 1,010 -0.0
28/02/2020
4.85
 430 5.04 5.04 4.85 10 0 0
27/02/2020
5.04
 120 5.06 5.06 5.04 0 0 0
26/02/2020
5.06
 6,860 5.06 5.06 4.85 10 0 0.0
25/02/2020
5.06
 30 5.06 5.06 5.05 0 0 0
24/02/2020
5.06
 0 5.06 5.06 5.06 0 0 0
21/02/2020
5.06
 2,360 4.97 5.06 4.95 20 500 -0.0
20/02/2020
4.97
 40 4.97 5.06 4.97 30 0 0.0
19/02/2020
4.97
 1,230 4.96 5.06 4.90 20 0 0.0
18/02/2020
4.96
 2,110 4.97 4.97 4.95 0 0 0
17/02/2020
4.97
 610 4.98 4.98 4.97 10 0 0.0
14/02/2020
4.98
 3,470 4.98 4.98 4.85 0 3,240 -0.0
13/02/2020
4.98
 250 5.01 5.01 4.98 0 0 0
12/02/2020
5.01
 18,790 5.06 5.06 4.79 30 18,100 -0.2
11/02/2020
5.06
 1,230 5.12 5.12 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |