CTCP Điện lực Khánh Hòa (khp)

9.49
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
(2026-08-19) 		-0.30 -3.06% 218,000 -7,100 -0.1
9.37
12.40
9.49
2 tháng
(2026-07-20) 		-0.17 -1.76% 346,300 -7,800 -0.1
9.22
12.40
9.49
3 tháng
(2026-06-22) 		0.22 2.33% 705,400 -9,800 -0.1
9.22
12.40
9.49
6 tháng
(2026-03-23) 		-0.38 -3.89% 1,721,800 -12,800 -0.1
8.67
12.40
9.49
12 tháng
(2025-09-23) 		-2.14 -18.38% 5,881,100 -24,700 -0.3
8.67
12.40
9.49
24 tháng
(2024-09-30) 		1.11 13.26% 65,752,200 -47,800 -0.6
8.13
13.61
9.49
36 tháng
(2023-10-04) 		1.85 24.19% 89,070,800 -341,001 -3.4
7.02
13.61
9.49
60 tháng
(2021-10-14) 		4.15 77.63% 241,278,400 -1,785,487 -27.1
4.69
17.75
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
3.99
 170 4.02 4.05 3.99 150 0 0.0
26/06/2020
4.02
 19,650 4.02 4.02 3.91 50 0 0.0
25/06/2020
4.02
 17,430 3.94 4.02 3.90 0 0 0
24/06/2020
3.94
 8,120 3.88 3.94 3.81 150 4,500 0.0
23/06/2020
3.88
 2,390 3.94 3.94 3.82 10 0 0.0
22/06/2020
3.94
 2,100 3.90 3.95 3.94 0 0 0
19/06/2020
3.90
 1,990 3.77 3.95 3.81 10 0 0.0
18/06/2020
3.77
 220 3.85 3.98 3.71 20 0 0.0
17/06/2020
3.85
 23,420 3.85 4.06 3.81 140 5,000 0.0
16/06/2020
3.85
 490 3.99 3.99 3.81 0 0 0
15/06/2020
3.99
 1,250 3.91 4.04 3.81 30 0 0.0
12/06/2020
3.91
 8,640 3.95 4.04 3.71 40 5,000 0.0
11/06/2020
3.95
 10,350 3.95 4.04 3.82 20 0 0.0
10/06/2020
3.95
 2,110 3.95 4.02 3.88 40 0 0.0
09/06/2020
3.95
 1,990 3.93 3.95 3.86 0 0 0
08/06/2020
3.93
 12,490 3.85 3.95 3.85 2,010 0 0.0
05/06/2020
3.85
 4,100 3.95 3.95 3.84 200 0 0.0
04/06/2020
3.95
 1,460 3.95 3.95 3.85 1,160 0 0.0
03/06/2020
3.95
 44,950 3.86 4.07 3.59 80 42,930 -0.3
02/06/2020
3.86
 17,210 3.86 3.86 3.82 4,000 12,160 -0.1
01/06/2020
3.86
 46,080 3.95 4.13 3.86 20 0 0.0
29/05/2020
3.95
 500 3.95 3.95 3.95 0 0 0
28/05/2020
3.95
 9,270 3.97 3.97 3.95 2,870 0 0.0
27/05/2020
3.97
 690 3.97 3.97 3.97 0 0 0
26/05/2020
3.97
 13,670 3.97 3.99 3.97 0 0 0
25/05/2020
3.97
 0 3.97 3.97 3.97 0 0 0
22/05/2020
3.97
 320 3.97 4.05 3.95 10 0 0
21/05/2020
3.97
 6,890 3.95 4.11 3.95 10 20 0
20/05/2020
3.95
 6,290 4.00 4.00 3.88 50 0 0.0
19/05/2020
4.00
 20,310 4.00 4.19 3.96 180 12,000 -0.1
18/05/2020
4.00
 15,750 4.09 4.17 4.00 10 0 0
15/05/2020
4.09
 52,310 4.28 4.28 3.98 110 0 0.0
14/05/2020
4.28
 9,820 4.05 4.28 3.97 0 3,060 0.0
13/05/2020
4.05
 2,040 4.19 4.19 4.00 0 0 0
12/05/2020
4.19
 5,050 4.01 4.19 4.01 490 0 0.0
11/05/2020
4.01
 23,120 4.00 4.23 4.00 50 0 0.0
08/05/2020
4.00
 5,880 4.02 4.24 3.81 610 0 0.0
07/05/2020
4.02
 190 4.23 4.28 4.02 30 0 0.0
06/05/2020
4.23
 10 4.00 4.23 4.23 10 0 0
05/05/2020
4.00
 20 3.95 4.18 4.00 10 0 0
04/05/2020
3.95
 3,670 4.21 4.21 3.95 0 0 0
29/04/2020
4.21
 9,990 4.00 4.27 4.05 70 3,920 0.0
28/04/2020
4.00
 5,020 3.85 4.09 3.84 10 0 0
27/04/2020
3.85
 3,550 3.93 4.16 3.67 10 0 0
24/04/2020
3.93
 9,700 3.91 4.13 3.93 10 9,690 -0.1
23/04/2020
3.91
 1,280 3.94 4.14 3.91 210 0 0.0
22/04/2020
3.94
 5,920 4.19 4.19 3.93 10 0 0.0
21/04/2020
4.19
 700 3.98 4.23 3.95 10 0 0
20/04/2020
3.98
 11,070 4.00 4.14 3.98 10 0 0
17/04/2020
4.00
 2,730 4.28 4.28 4.00 20 0 0.0
16/04/2020
4.28
 3,820 4.28 4.28 4.00 270 60 0.0
15/04/2020
4.28
 380 4.08 4.28 4.00 40 280 0.0
14/04/2020
4.08
 2,370 3.83 4.08 3.88 30 0 0.0
13/04/2020
3.83
 2,460 3.96 4.14 3.81 40 10 0.0
10/04/2020
3.96
 600 4.00 4.14 3.96 80 0 0.0
09/04/2020
4.00
 5,620 4.00 4.00 3.98 0 2,570 0.0
08/04/2020
4.00
 2,670 3.95 4.14 4.00 10 2,540 0.0
07/04/2020
3.95
 2,540 4.14 4.14 3.95 30 10 0.0
06/04/2020
4.14
 1,730 4.14 4.14 4.05 10 660 0.0
03/04/2020
4.14
 70 4.25 4.28 4.14 0 10 0
01/04/2020
4.25
 1,040 4.18 4.25 4.05 40 0 0.0
31/03/2020
4.18
 80 4.00 4.19 3.81 50 0 0.0
30/03/2020
4.00
 420 4.25 4.25 3.97 10 0 0
27/03/2020
4.25
 90 4.00 4.28 4.23 10 0 0
26/03/2020
4.00
 40 4.09 4.24 4.00 10 0 0
25/03/2020
4.09
 2,570 4.30 4.30 4.09 0 0 0
24/03/2020
4.30
 80 4.33 4.33 4.28 10 0 0.0
23/03/2020
4.33
 20 4.33 4.33 4.33 20 0 0.0
20/03/2020
4.33
 810 4.35 4.35 4.12 0 0 0
19/03/2020
4.35
 150 4.36 4.37 4.10 20 60 0.0
18/03/2020
4.36
 1,020 4.38 4.38 4.24 10 0 0.0
17/03/2020
4.38
 670 4.39 4.39 4.28 0 0 0
16/03/2020
4.39
 10,260 4.38 4.39 4.07 110 0 0.0
13/03/2020
4.38
 1,220 4.52 4.52 4.20 10 80 0.0
12/03/2020
4.52
 24,290 4.43 4.52 4.12 140 12,460 -0.1
11/03/2020
4.43
 4,830 4.37 4.43 4.14 250 0 0.0
10/03/2020
4.37
 2,570 4.42 4.62 4.16 30 40 0
09/03/2020
4.42
 1,120 4.43 4.43 4.28 0 0 0
06/03/2020
4.43
 100 4.43 4.43 4.43 0 0 0
05/03/2020
4.43
 60 4.45 4.45 4.42 0 0 0
04/03/2020
4.45
 1,980 4.45 4.46 4.28 0 1,860 0.0
03/03/2020
4.45
 11,240 4.46 4.46 4.28 0 0 0
02/03/2020
4.46
 1,050 4.28 4.46 4.33 40 1,010 0.0
28/02/2020
4.28
 430 4.45 4.45 4.28 10 0 0
27/02/2020
4.45
 120 4.47 4.47 4.45 0 0 0
26/02/2020
4.47
 6,860 4.47 4.47 4.28 10 0 0.0
25/02/2020
4.47
 30 4.47 4.47 4.46 0 0 0
24/02/2020
4.47
 0 4.47 4.47 4.47 0 0 0
21/02/2020
4.47
 2,360 4.39 4.47 4.37 20 500 0.0
20/02/2020
4.39
 40 4.39 4.47 4.39 30 0 0.0
19/02/2020
4.39
 1,230 4.38 4.47 4.33 20 0 0.0
18/02/2020
4.38
 2,110 4.39 4.39 4.37 0 0 0
17/02/2020
4.39
 610 4.40 4.40 4.39 10 0 0.0
14/02/2020
4.40
 3,470 4.40 4.40 4.28 0 3,240 0.0
13/02/2020
4.40
 250 4.43 4.43 4.40 0 0 0
12/02/2020
4.43
 18,790 4.47 4.47 4.23 30 18,100 -0.2
11/02/2020
4.47
 1,230 4.52 4.52 4.43 0 0 0
10/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
07/02/2020
4.52
 310 4.52 4.52 4.33 10 0 0.0
06/02/2020
4.52
 630 4.52 4.52 4.43 50 0 0.0

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