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)
15/04/2015
4.50
 71,800 4.46 4.50 4.43 0 0 0
14/04/2015
4.46
 17,600 4.46 4.46 4.43 0 0 0
13/04/2015
4.46
 37,830 4.46 4.50 4.43 0 0 0
10/04/2015
4.46
 43,920 4.46 4.46 4.43 0 100 0.0
09/04/2015
4.46
 14,610 4.46 4.46 4.30 3,040 4,800 0.0
08/04/2015
4.46
 38,920 4.50 4.53 4.43 0 0 0
07/04/2015
4.50
 49,300 4.50 4.50 4.46 4,740 0 0.1
06/04/2015
4.50
 3,920 4.46 4.53 4.50 0 0 0
03/04/2015
4.46
 27,280 4.53 4.53 4.46 8,200 0 0.1
02/04/2015
4.53
 12,960 4.46 4.53 4.46 0 0 0
01/04/2015
4.46
 10,620 4.53 4.53 4.46 440 0 0.0
31/03/2015
4.53
 510 4.46 4.53 4.50 0 0 0
30/03/2015
4.46
 43,610 4.46 4.46 4.43 0 23,490 -0.3
27/03/2015
4.46
 19,170 4.53 4.53 4.46 0 14,170 -0.2
26/03/2015
4.53
 20,010 4.53 4.53 4.50 1,000 17,010 -0.2
25/03/2015
4.53
 29,200 4.53 4.53 4.50 0 19,540 -0.3
24/03/2015
4.53
 30,940 4.53 4.53 4.50 0 19,540 -0.3
23/03/2015
4.53
 175,010 4.53 4.53 4.50 0 113,010 -1.5
20/03/2015
4.53
 56,230 4.56 4.56 4.53 0 35,320 -0.5
19/03/2015
4.56
 52,720 4.53 4.63 4.53 0 24,000 -0.3
18/03/2015
4.53
 49,400 4.56 4.56 4.53 0 23,000 -0.3
17/03/2015
4.56
 167,650 4.56 4.60 4.53 0 142,640 -2.0
16/03/2015
4.56
 43,770 4.63 4.63 4.53 6,000 31,070 -0.3
13/03/2015
4.63
 9,300 4.60 4.63 4.60 3,000 1,000 0.0
12/03/2015
4.60
 57,500 4.63 4.63 4.60 9,000 55,000 -0.6
11/03/2015
4.63
 87,050 4.66 4.66 4.60 4,000 59,050 -0.8
10/03/2015
4.66
 15,700 4.66 4.66 4.63 0 12,000 -0.2
09/03/2015
4.66
 26,780 4.76 4.76 4.66 0 0 0
06/03/2015
4.76
 45,600 4.66 4.76 4.63 0 0 0
05/03/2015
4.66
 30,530 4.66 4.66 4.60 0 0 0
04/03/2015
4.66
 14,020 4.60 4.66 4.60 200 0 0.0
03/03/2015
4.60
 21,890 4.63 4.66 4.60 0 0 0
02/03/2015
4.63
 5,940 4.60 4.63 4.63 240 0 0.0
27/02/2015
4.60
 12,500 4.60 4.63 4.60 0 0 0
26/02/2015
4.60
 5,000 4.60 4.60 4.60 0 0 0
25/02/2015
4.60
 3,700 4.73 4.73 4.60 0 0 0
24/02/2015
4.73
 960 4.70 4.73 4.60 0 500 0.0
13/02/2015
4.70
 18,490 4.63 4.73 4.60 0 0 0
12/02/2015
4.63
 21,710 4.60 4.63 4.63 0 0 0
11/02/2015
4.60
 2,050 4.56 4.60 4.60 0 0 0
10/02/2015
4.56
 6,720 4.60 4.60 4.56 0 0 0
09/02/2015
4.60
 6,620 4.63 4.63 4.56 0 0 0
06/02/2015
4.63
 36,060 4.63 4.63 4.53 0 0 0
05/02/2015
4.63
 13,680 4.60 4.63 4.56 0 0 0
04/02/2015
4.60
 20,470 4.60 4.63 4.60 0 0 0
03/02/2015
4.60
 20,120 4.63 4.63 4.60 0 0 0
02/02/2015
4.63
 17,750 4.63 4.66 4.63 0 0 0
30/01/2015
4.63
 53,960 4.63 4.70 4.63 23,020 0 0.3
29/01/2015
4.63
 10,000 4.63 4.63 4.63 0 0 0
28/01/2015
4.63
 14,880 4.70 4.70 4.63 0 0 0
27/01/2015
4.70
 17,740 4.63 4.70 4.63 0 0 0
26/01/2015
4.63
 27,140 4.73 4.73 4.60 0 0 0
23/01/2015
4.73
 1,650 4.63 4.73 4.60 0 0 0
22/01/2015
4.63
 3,790 4.63 4.80 4.63 0 1,800 0.0
21/01/2015
4.63
 7,600 4.66 4.66 4.60 0 0 0
20/01/2015
4.66
 16,350 4.60 4.66 4.56 8,000 0 0.1
19/01/2015
4.60
 4,000 4.63 4.63 4.60 0 0 0
16/01/2015
4.63
 15,300 4.63 4.66 4.53 0 200 0.0
15/01/2015
4.63
 9,650 4.66 4.66 4.63 0 0 0
14/01/2015
4.66
 2,100 4.70 4.70 4.66 0 0 0
13/01/2015
4.70
 31,440 4.63 4.73 4.63 0 0 0
12/01/2015
4.63
 13,890 4.66 4.66 4.63 0 0 0
09/01/2015
4.66
 18,330 4.63 4.66 4.60 0 0 0
08/01/2015
4.63
 20 4.63 4.63 4.53 0 0 0
07/01/2015
4.63
 19,030 4.53 4.63 4.53 0 0 0
06/01/2015
4.53
 3,150 4.53 4.53 4.46 0 0 0
05/01/2015
4.53
 1,050 4.56 4.63 4.43 0 0 0
31/12/2014
4.56
 5,950 4.53 4.60 4.56 0 0 0
30/12/2014
4.53
 0 4.53 4.53 4.53 0 0 0
29/12/2014
4.53
 1,110 4.53 4.56 4.53 100 0 0.0
26/12/2014
4.53
 8,980 4.60 4.60 4.53 1,000 0 0.0
25/12/2014
4.60
 4,020 4.56 4.60 4.56 0 0 0
24/12/2014
4.56
 100 4.60 4.60 4.56 0 0 0
23/12/2014
4.60
 15,850 4.60 4.60 4.60 1,000 0 0.0
22/12/2014
4.60
 10,010 4.60 4.60 4.56 0 0 0
19/12/2014
4.60
 10,250 4.56 4.60 4.46 0 0 0
18/12/2014
4.56
 14,460 4.50 4.60 4.50 0 0 0
17/12/2014
4.50
 20,380 4.53 4.53 4.43 0 0 0
16/12/2014
4.53
 7,900 4.56 4.60 4.53 0 0 0
15/12/2014
4.56
 1,980 4.60 4.60 4.56 0 170 0.0
12/12/2014
4.60
 3,860 4.53 4.60 4.53 0 0 0
11/12/2014
4.53
 1,000 4.53 4.53 4.53 0 0 0
10/12/2014
4.53
 2,010 4.53 4.56 4.53 0 0 0
09/12/2014
4.53
 4,000 4.56 4.56 4.53 0 0 0
08/12/2014
4.56
 16,370 4.60 4.60 4.53 0 0 0
05/12/2014
4.60
 11,200 4.66 4.66 4.60 0 0 0
04/12/2014
4.66
 5,020 4.66 4.66 4.60 0 0 0
03/12/2014
4.66
 5,240 4.56 4.66 4.56 0 0 0
02/12/2014
4.56
 22,460 4.63 4.66 4.56 500 0 0.0
01/12/2014
4.63
 500 4.60 4.63 4.60 0 0 0
28/11/2014
4.60
 500 4.56 4.60 4.60 0 0 0
27/11/2014
4.56
 9,000 4.60 4.60 4.53 0 0 0
26/11/2014
4.60
 4,900 4.53 4.60 4.53 0 0 0
25/11/2014
4.53
 12,290 4.60 4.60 4.50 0 4,480 -0.1
24/11/2014
4.60
 11,010 4.53 4.60 4.53 3,420 1,200 0.0
21/11/2014
4.53
 1,240 4.60 4.60 4.53 0 0 0
20/11/2014
4.60
 23,780 4.56 4.60 4.40 0 13,200 -0.2
19/11/2014
4.56
 18,050 4.53 4.60 4.53 70 0 0.0
18/11/2014
4.53
 10,100 4.63 4.63 4.53 0 0 0
17/11/2014
4.63
 20,480 4.60 4.63 4.60 0 0 0

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