Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	5.09	1,150	5.11	5.11	4.96	10	0	0.0
20/11/2018	5.11	3,870	5.04	5.11	5.01	0	0	0
19/11/2018	5.04	6,530	5.06	5.06	4.99	6,520	0	0.1
16/11/2018	5.06	890	5.06	5.06	4.99	190	0	0.0
15/11/2018	5.06	1,500	5.06	5.06	5.06	0	40	-0.0
14/11/2018	5.06	58,730	5.01	5.09	5.01	10,010	0	0.1
13/11/2018	5.01	28,810	5.01	5.11	4.93	11,530	30	0.1
12/11/2018	5.01	8,270	4.99	5.11	4.99	320	20	0.0
09/11/2018	4.99	77,710	5.09	5.19	4.96	21,260	0	0.2
08/11/2018	5.09	12,740	5.06	5.19	5.01	1,310	500	0.0
07/11/2018	5.06	4,990	5.01	5.09	4.92	3,190	0	0.0
06/11/2018	5.01	2,950	5.01	5.01	5.01	0	0	0
05/11/2018	5.01	1,320	5.06	5.06	5.01	10	0	0.0
02/11/2018	5.06	11,720	5.09	5.09	4.96	9,270	0	0.1
01/11/2018	5.09	8,140	5.09	5.11	4.96	540	20	0.0
31/10/2018	5.09	1,620	5.09	5.14	5.09	1,610	0	0.0
30/10/2018	5.09	1,200	5.09	5.09	5.09	1,200	0	0.0
29/10/2018	5.09	6,820	5.16	5.16	4.99	810	0	0.0
26/10/2018	5.16	7,090	5.06	5.19	4.96	5,770	500	0.1
25/10/2018	5.06	45,370	5.06	5.06	4.96	45,210	0	0.5
24/10/2018	5.06	55,400	5.06	5.14	4.96	18,010	8,300	0.1
23/10/2018	5.06	68,950	5.01	5.06	4.92	49,020	1,000	0.5
22/10/2018	5.01	50,690	5.09	5.09	4.96	22,610	0	0.2
19/10/2018	5.09	33,950	5.14	5.16	4.96	6,030	10	0.1
18/10/2018	5.14	9,060	5.06	5.16	5.06	8,090	8,000	0.0
17/10/2018	5.06	38,670	5.06	5.16	5.06	0	27,240	-0.3
16/10/2018	5.06	4,100	4.99	5.14	4.99	120	0	0.0
15/10/2018	4.99	7,760	5.11	5.11	4.96	5,550	0	0.1
12/10/2018	5.11	23,200	5.06	5.16	4.96	9,090	0	0.1
11/10/2018	5.06	39,980	5.14	5.14	4.91	11,590	0	0.1
10/10/2018	5.14	3,080	5.14	5.14	5.01	10	0	0.0
09/10/2018	5.14	4,850	5.19	5.19	5.01	2,550	0	0.0
08/10/2018	5.19	10	5.14	5.19	5.19	10	0	0.0
05/10/2018	5.14	10,870	5.16	5.19	5.01	6,070	0	0.1
04/10/2018	5.16	0	5.16	5.16	5.16	0	0	0
03/10/2018	5.16	11,320	5.16	5.16	5.06	40	0	0.0
02/10/2018	5.16	11,050	5.19	5.21	4.99	7,130	0	0.1
01/10/2018	5.19	39,410	5.06	5.31	4.99	12,520	0	0.1
28/09/2018	5.06	41,530	5.06	5.06	4.96	13,220	0	0.1
27/09/2018	5.06	28,210	5.01	5.06	4.96	15,070	0	0.2
26/09/2018	5.01	23,520	5.06	5.06	4.96	0	0	0
25/09/2018	5.06	31,250	4.96	5.11	4.96	0	0	0
24/09/2018	4.96	19,520	5.06	5.06	4.96	1,430	0	0.0
21/09/2018	5.06	1,020	4.99	5.06	5.01	1,020	0	0.0
20/09/2018	4.99	15,480	5.11	5.11	4.99	2,700	0	0.0
19/09/2018	5.11	3,450	5.01	5.11	4.99	1,420	0	0.0
18/09/2018	5.01	10,210	5.06	5.06	4.96	5,360	0	0.1
17/09/2018	5.06	11,010	5.11	5.11	4.96	4,610	0	0.0
14/09/2018	5.11	2,530	5.11	5.11	5.01	2,450	0	0.0
13/09/2018	5.11	3,650	5.11	5.11	5.01	2,610	500	0.0
12/09/2018	5.11	1,010	5.11	5.11	5.06	10	0	0.0
11/09/2018	5.11	13,020	5.06	5.11	4.96	7,020	0	0.1
10/09/2018	5.06	12,070	5.06	5.11	5.06	11,430	0	0.1
07/09/2018	5.06	15,710	5.04	5.06	5.06	0	0	0
06/09/2018	5.04	3,910	4.99	5.04	4.96	3,910	0	0.0
05/09/2018	4.99	6,440	5.04	5.04	4.99	2,600	0	0.0
04/09/2018	5.04	230	5.06	5.06	4.96	10	200	-0.0
31/08/2018	5.06	11,230	5.01	5.06	4.91	5,750	1,000	0.0
30/08/2018	5.01	25,010	5.01	5.01	4.91	24,010	1,000	0.2
29/08/2018	5.01	24,850	4.99	5.06	4.96	23,850	1,030	0.2
28/08/2018	4.99	30,260	5.04	5.06	4.99	11,460	0	0.1
27/08/2018	5.04	21,820	4.99	5.06	4.99	2,020	2,010	0
24/08/2018	4.99	3,600	4.99	4.99	4.99	0	0	0
23/08/2018	4.99	1,250	5.01	5.01	4.99	0	0	0
22/08/2018	5.01	20	5.01	5.01	5.01	0	0	0
21/08/2018	5.01	60	5.01	5.06	5.01	30	0	0.0
20/08/2018	5.01	7,300	5.04	5.04	4.99	0	0	0
17/08/2018	5.04	16,760	4.99	5.06	4.96	14,780	0	0.1
16/08/2018	4.99	27,610	4.96	5.06	4.96	26,830	0	0.3
15/08/2018	4.96	99,340	5.04	5.04	4.96	94,760	0	0.9
14/08/2018	5.04	13,000	5.01	5.06	4.99	12,510	0	0.1
13/08/2018	5.01	18,720	5.04	5.04	5.01	7,200	0	0.1
10/08/2018	5.04	2,200	5.04	5.11	5.04	1,720	0	0.0
09/08/2018	5.04	18,320	5.01	5.06	4.96	2,540	0	0.0
08/08/2018	5.01	30,520	5.06	5.14	4.96	3,010	30,000	-0.3
07/08/2018	5.06	123,830	5.06	5.19	4.96	119,700	120,010	-0.0
06/08/2018	5.06	175,770	4.96	5.11	4.96	169,000	60,500	1.1
03/08/2018	4.96	199,550	4.96	5.06	4.96	190,020	20,820	1.7
02/08/2018	4.96	155,350	5.01	5.06	4.86	150,040	30	1.5
01/08/2018	5.01	76,460	4.99	5.01	4.96	75,110	0	0.8
31/07/2018	4.99	161,740	4.96	5.04	4.96	74,260	410	0.7
30/07/2018	4.96	74,530	5.06	5.06	4.96	3,540	0	0.0
27/07/2018	5.06	7,960	5.06	5.06	4.71	4,440	500	0.0
26/07/2018	5.06	351,710	4.76	5.09	4.45	110,890	14,360	0.9
25/07/2018	4.76	104,790	4.78	4.81	4.57	81,470	0	0.8
24/07/2018	4.78	6,640	4.71	4.79	4.71	6,340	0	0.1
23/07/2018	4.71	7,700	4.65	4.71	4.59	10	700	-0.0
20/07/2018	4.65	60	4.57	4.66	4.61	50	0	0.0
19/07/2018	4.57	3,060	4.57	4.71	4.57	510	0	0.0
18/07/2018	4.57	1,020	4.69	4.69	4.57	120	10	0.0
17/07/2018	4.69	2,040	4.66	4.71	4.47	30	0	0.0
16/07/2018	4.66	0	4.66	4.66	4.66	0	0	0
13/07/2018	4.66	260	4.67	4.67	4.57	210	200	0
12/07/2018	4.67	1,140	4.69	4.69	4.57	30	0	0.0
11/07/2018	4.69	6,690	4.70	4.70	4.52	5,440	0	0.0
10/07/2018	4.70	17,920	4.71	4.71	4.57	12,110	10	0.1
09/07/2018	4.71	25,060	4.66	4.75	4.57	20	0	0.0
06/07/2018	4.66	8,020	4.71	4.71	4.39	2,630	0	0.0
05/07/2018	4.71	5,760	4.71	4.71	4.47	510	0	0.0
04/07/2018	4.71	1,100	4.66	4.75	4.57	990	0	0.0

Page:
<<
15
16
17
>>

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

CTCP Điện lực Khánh Hòa (khp)

THỐNG KÊ GIAO DỊCH