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)
16/11/2016
5.02
 89,500 5.06 5.15 4.96 0 0 0
15/11/2016
5.06
 266,170 5.31 5.31 5.04 10 0 0.0
14/11/2016
5.31
 82,380 5.21 5.38 5.21 0 0 0
11/11/2016
5.21
 480,060 4.89 5.21 5.15 0 14,070 -0.2
10/11/2016
4.89
 380,520 4.58 4.89 4.58 57,580 10,170 0.6
09/11/2016
4.58
 81,910 4.58 4.69 4.48 20,000 0 0.2
08/11/2016
4.58
 143,550 4.64 4.77 4.50 110 30 0.0
07/11/2016
4.64
 650,550 4.35 4.64 4.39 10,200 1,340 0.1
04/11/2016
4.35
 63,410 4.27 4.35 4.31 41,350 0 0.5
03/11/2016
4.27
 39,600 4.35 4.35 4.27 25,000 100 0.3
02/11/2016
4.35
 41,160 4.43 4.43 4.35 34,780 100 0.4
01/11/2016
4.43
 74,290 4.35 4.43 4.31 3,130 0 0.0
31/10/2016
4.35
 69,440 4.43 4.43 4.35 0 0 0
28/10/2016
4.43
 41,900 4.47 4.50 4.43 0 0 0
27/10/2016
4.47
 46,750 4.35 4.50 4.27 0 0 0
26/10/2016
4.35
 138,010 4.31 4.58 4.24 21,700 30 0.2
25/10/2016
4.31
 87,240 4.24 4.35 4.20 41,810 10 0.5
24/10/2016
4.24
 31,160 4.20 4.24 4.18 31,130 0 0.3
21/10/2016
4.20
 40,340 4.16 4.43 4.16 40 20 0.0
20/10/2016
4.16
 126,350 3.89 4.16 3.89 0 1,270 0.0
19/10/2016
3.89
 18,250 3.85 3.93 3.85 840 0 0.0
18/10/2016
3.85
 6,410 3.82 3.85 3.82 0 0 0
17/10/2016
3.82
 6,000 3.82 3.82 3.82 0 0 0
14/10/2016
3.82
 7,800 3.85 3.87 3.82 0 0 0
13/10/2016
3.85
 6,350 3.82 3.85 3.81 0 0 0
12/10/2016
3.82
 4,090 3.78 3.82 3.82 2,000 0 0.0
11/10/2016
3.78
 21,030 3.78 3.85 3.78 0 0 0
10/10/2016
3.78
 9,150 3.85 3.85 3.78 0 0 0
07/10/2016
3.85
 3,620 3.85 3.85 3.82 0 0 0
06/10/2016
3.85
 12,980 3.85 3.85 3.78 0 0 0
05/10/2016
3.85
 5,010 3.84 3.85 3.82 0 0 0
04/10/2016
3.84
 4,040 3.84 3.85 3.78 0 0 0
03/10/2016
3.84
 4,620 3.82 3.85 3.84 0 0 0
30/09/2016
3.82
 730 3.78 3.84 3.82 0 0 0
29/09/2016
3.78
 8,560 3.89 3.89 3.78 20 0 0.0
28/09/2016
3.89
 16,280 3.82 3.89 3.78 0 0 0
27/09/2016
3.82
 21,820 3.82 3.82 3.78 510 0 0.0
26/09/2016
3.82
 13,340 3.82 3.87 3.82 10 0 0.0
23/09/2016
3.82
 220 3.89 3.93 3.82 0 0 0
22/09/2016
3.89
 3,530 3.89 3.89 3.82 10 0 0.0
21/09/2016
3.89
 5,560 3.85 3.89 3.82 10 0 0.0
20/09/2016
3.85
 24,370 3.82 3.89 3.82 14,450 0 0.1
19/09/2016
3.82
 5,510 3.89 3.89 3.78 0 0 0
16/09/2016
3.89
 14,090 3.89 3.89 3.82 0 0 0
15/09/2016
3.89
 11,490 3.82 3.89 3.82 0 0 0
14/09/2016
3.82
 10,230 3.85 3.89 3.82 0 0 0
13/09/2016
3.85
 1,960 3.93 3.93 3.85 0 0 0
12/09/2016
3.93
 24,260 3.85 3.93 3.84 7,390 0 0.1
09/09/2016
3.85
 3,870 3.89 3.89 3.85 0 0 0
08/09/2016
3.89
 130 3.89 3.93 3.89 0 0 0
07/09/2016
3.89
 13,800 3.93 3.93 3.85 0 0 0
06/09/2016
3.93
 22,470 3.89 3.93 3.82 60 0 0.0
05/09/2016
3.89
 14,920 3.89 3.93 3.82 8,000 0 0.1
01/09/2016
3.89
 6,420 3.85 3.89 3.82 0 1,100 0.0
31/08/2016
3.85
 9,070 3.82 3.89 3.82 0 0 0
30/08/2016
3.82
 1,070 3.85 3.85 3.82 60 0 0.0
29/08/2016
3.85
 4,840 3.85 3.89 3.85 0 0 0
26/08/2016
3.85
 5,410 3.82 3.89 3.82 0 0 0
25/08/2016
3.82
 9,200 3.82 3.89 3.82 0 0 0
24/08/2016
3.82
 43,560 3.85 3.89 3.82 10 0 0.0
23/08/2016
3.85
 16,000 3.82 3.85 3.82 7,100 0 0.1
22/08/2016
3.82
 7,710 3.89 3.89 3.82 6,600 0 0.1
19/08/2016
3.89
 18,310 3.89 3.89 3.82 0 0 0
18/08/2016
3.89
 15,640 3.85 3.89 3.82 0 0 0
17/08/2016
3.85
 7,210 3.89 3.89 3.85 0 0 0
16/08/2016
3.89
 21,980 3.85 3.89 3.82 0 0 0
15/08/2016
3.85
 38,140 3.89 3.89 3.82 0 0 0
12/08/2016
3.89
 2,840 3.85 3.89 3.82 0 0 0
11/08/2016
3.85
 5,240 3.85 3.89 3.82 0 2,550 0.0
10/08/2016
3.85
 28,400 3.82 3.85 3.82 0 0 0
09/08/2016
3.82
 4,600 3.89 3.89 3.78 20 0 0.0
08/08/2016
3.89
 23,320 3.82 3.89 3.82 0 0 0
05/08/2016
3.82
 20,810 3.85 3.85 3.78 10,510 0 0.1
04/08/2016
3.85
 50,700 3.85 3.85 3.82 20,000 0 0.2
03/08/2016
3.85
 26,960 3.85 3.85 3.85 0 0 0
02/08/2016
3.85
 28,590 3.89 3.89 3.82 19,500 0 0.2
01/08/2016
3.89
 6,350 3.89 3.93 3.89 0 0 0
29/07/2016
3.89
 12,660 3.93 3.93 3.85 0 600 0.0
28/07/2016
3.93
 10,500 3.97 3.97 3.93 0 0 0
27/07/2016
3.97
 4,090 3.97 3.97 3.93 0 0 0
26/07/2016
3.97
 110 3.93 3.97 3.97 0 0 0
25/07/2016
3.93
 120 3.89 3.97 3.93 0 0 0
22/07/2016
3.89
 11,840 3.97 3.97 3.89 0 0 0
21/07/2016
3.97
 2,590 3.97 3.97 3.89 0 0 0
20/07/2016
3.97
 1,840 3.97 4.01 3.93 430 0 0.0
19/07/2016
3.97
 14,700 3.97 4.01 3.97 0 1,520 0.0
18/07/2016
3.97
 16,530 3.93 4.01 3.93 3,000 0 0.0
15/07/2016
3.93
 330 3.85 3.97 3.89 0 0 0
14/07/2016
3.85
 22,710 3.89 3.97 3.85 21,340 0 0.2
13/07/2016
3.89
 6,210 3.93 3.93 3.85 160 0 0.0
12/07/2016
3.93
 12,040 3.97 3.97 3.85 0 0 0
11/07/2016
3.97
 5,100 3.97 4.01 3.97 0 0 0
08/07/2016
3.97
 46,320 3.89 4.01 3.89 0 0 0
07/07/2016
3.89
 22,320 3.97 3.97 3.89 15,000 0 0.2
06/07/2016
3.97
 6,870 3.93 3.97 3.85 0 0 0
05/07/2016
3.93
 3,470 3.89 4.01 3.89 600 0 0.0
04/07/2016
3.89
 42,650 3.82 3.89 3.78 6,380 0 0.1
01/07/2016
3.82
 3,000 3.85 3.85 3.78 0 0 0
30/06/2016
3.85
 20,730 3.82 3.85 3.78 0 0 0
29/06/2016
3.82
 16,410 3.78 3.82 3.78 0 0 0

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