CTCP Điện lực Khánh Hòa (khp)

12.85
0.80
(6.64%)
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
(2024-10-28) 		0.55 4.47% 7,398,300 -4,800 -0.1
11.90
13.90
12.85
2 tháng
(2024-09-26) 		3.43 36.35% 10,584,500 -5,100 -0.1
9.42
13.90
12.85
3 tháng
(2024-08-27) 		3.19 33.04% 11,327,000 -5,100 -0.1
9.33
13.90
12.85
6 tháng
(2024-05-29) 		3.15 32.51% 20,797,800 -10,500 -0.1
9.33
13.90
12.85
12 tháng
(2023-12-01) 		4.45 52.95% 30,992,500 -297,301 -2.8
8.28
13.90
12.85
24 tháng
(2022-12-06) 		6.27 95.41% 59,269,300 -418,303 -3.4
6.12
13.90
12.85
36 tháng
(2021-12-13) 		-1.29 -9.11% 145,739,100 -1,121,237 -17.6
5.30
20.09
12.85
60 tháng
(2019-12-23) 		7.72 150.32% 226,629,840 -11,358,769 -91.2
4.19
20.09
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2013
3.33
 213,400 3.39 3.48 3.29 0 0 0
11/04/2013
3.39
 180,510 3.45 3.48 3.36 100 0 0.0
10/04/2013
3.45
 277,000 3.57 3.57 3.45 0 0 0
09/04/2013
3.57
 166,510 3.54 3.57 3.42 36,000 0 0.4
08/04/2013
3.54
 247,300 3.48 3.63 3.48 54,000 0 0.6
05/04/2013
3.48
 362,860 3.26 3.48 3.26 0 0 0
04/04/2013
3.26
 165,840 3.23 3.26 3.23 0 0 0
03/04/2013
3.23
 94,390 3.23 3.23 3.20 0 0 0
02/04/2013
3.23
 109,620 3.17 3.29 3.17 0 810 -0.0
01/04/2013
3.17
 42,570 3.14 3.23 3.14 0 0 0
29/03/2013
3.14
 47,410 3.14 3.17 3.11 0 0 0
28/03/2013
3.14
 70,690 3.17 3.20 3.14 0 0 0
27/03/2013
3.17
 20,100 3.17 3.20 3.14 0 0 0
26/03/2013
3.17
 34,650 3.20 3.23 3.17 0 0 0
25/03/2013
3.20
 48,040 3.23 3.23 3.17 850 0 0.0
22/03/2013
3.23
 54,750 3.29 3.29 3.17 9,000 0 0.1
21/03/2013
3.29
 94,870 3.29 3.33 3.23 31,000 0 0.3
20/03/2013
3.29
 43,270 3.26 3.29 3.23 0 0 0
19/03/2013
3.26
 100,420 3.23 3.29 3.20 31,500 0 0.3
18/03/2013
3.23
 81,810 3.11 3.33 3.08 27,000 0 0.3
15/03/2013
3.11
 50,270 3.08 3.14 3.08 16,500 0 0.2
14/03/2013
3.08
 88,780 3.08 3.11 3.02 0 0 0
13/03/2013
3.08
 39,920 3.14 3.17 3.08 0 0 0
12/03/2013
3.14
 28,970 3.14 3.14 3.08 0 0 0
11/03/2013
3.14
 56,590 3.05 3.14 3.02 0 0 0
08/03/2013
3.05
 28,800 3.02 3.05 2.99 0 0 0
07/03/2013
3.02
 22,580 3.05 3.05 3.02 0 0 0
06/03/2013
3.05
 16,890 2.93 3.05 2.96 0 0 0
05/03/2013
2.93
 120,670 3.02 3.02 2.90 0 0 0
04/03/2013
3.02
 154,300 3.14 3.14 2.96 0 0 0
01/03/2013
3.14
 17,110 3.14 3.17 3.11 40 0 0.0
28/02/2013
3.14
 14,200 3.08 3.17 3.08 0 0 0
27/02/2013
3.08
 210,680 3.11 3.11 3.02 0 0 0
26/02/2013
3.11
 209,190 3.29 3.29 3.11 0 0 0
25/02/2013
3.29
 158,920 3.36 3.36 3.23 100 0 0.0
22/02/2013
3.36
 158,510 3.29 3.51 3.20 0 0 0
21/02/2013
3.29
 670,340 3.36 3.57 3.29 0 0 0
20/02/2013
3.36
 402,300 3.14 3.36 3.14 60,000 0 0.6
19/02/2013
3.14
 211,080 3.11 3.20 3.08 5,000 0 0.1
18/02/2013
3.11
 276,840 2.93 3.11 2.99 30,000 0 0.3
08/02/2013
2.93
 112,080 2.87 2.93 2.84 34,270 0 0.3
07/02/2013
2.87
 23,680 2.87 2.90 2.87 0 0 0
06/02/2013
2.87
 96,750 2.78 2.87 2.75 1,500 0 0.0
05/02/2013
2.78
 31,360 2.72 2.78 2.66 1,000 0 0.0
04/02/2013
2.72
 159,170 2.81 2.81 2.72 0 0 0
01/02/2013
2.81
 121,370 2.81 2.81 2.72 10,000 0 0.1
31/01/2013
2.81
 167,890 2.90 2.90 2.75 5,000 0 0.0
30/01/2013
2.90
 269,580 2.87 2.99 2.87 5,000 0 0.0
29/01/2013
2.87
 124,880 2.69 2.87 2.87 0 10 -0.0
28/01/2013
2.69
 44,500 2.54 2.69 2.69 0 0 0
25/01/2013
2.54
 22,090 2.54 2.57 2.54 0 0 0
24/01/2013
2.54
 36,990 2.51 2.54 2.48 0 0 0
23/01/2013
2.51
 12,270 2.51 2.51 2.51 0 0 0
22/01/2013
2.51
 36,910 2.57 2.57 2.51 0 0 0
21/01/2013
2.57
 16,500 2.57 2.57 2.54 0 0 0
18/01/2013
2.57
 20,720 2.57 2.57 2.51 0 8,400 -0.1
17/01/2013
2.57
 35,280 2.60 2.63 2.54 0 16,980 -0.1
16/01/2013
2.60
 43,270 2.57 2.63 2.57 0 0 0
15/01/2013
2.57
 52,600 2.54 2.57 2.51 0 0 0
14/01/2013
2.54
 9,920 2.54 2.54 2.51 0 0 0
11/01/2013
2.54
 51,560 2.51 2.54 2.51 8,400 0 0.1
10/01/2013
2.51
 78,000 2.54 2.54 2.48 8,500 0 0.1
09/01/2013
2.54
 35,200 2.54 2.57 2.54 0 0 0
08/01/2013
2.54
 25,750 2.51 2.54 2.51 0 0 0
07/01/2013
2.51
 32,820 2.48 2.54 2.48 0 0 0
04/01/2013
2.48
 43,580 2.48 2.48 2.48 0 0 0
03/01/2013
2.48
 19,160 2.51 2.51 2.45 0 0 0
02/01/2013
2.51
 16,660 2.48 2.51 2.42 500 4,300 -0.0
28/12/2012
2.48
 29,300 2.48 2.48 2.42 20,000 0 0.2
27/12/2012
2.48
 45,270 2.48 2.48 2.42 750 0 0.0
26/12/2012
2.48
 16,200 2.42 2.48 2.42 0 0 0
25/12/2012
2.42
 12,870 2.42 2.42 2.42 0 0 0
24/12/2012
2.42
 35,710 2.42 2.42 2.39 0 5,700 -0.0
21/12/2012
2.42
 21,980 2.42 2.45 2.36 2,020 0 0.0
20/12/2012
2.42
 36,870 2.48 2.51 2.42 2,000 0 0.0
19/12/2012
2.48
 23,910 2.42 2.48 2.39 0 19,980 -0.2
18/12/2012
2.42
 16,170 2.42 2.42 2.39 0 10,020 -0.1
17/12/2012
2.42
 14,000 2.42 2.42 2.42 0 0 0
14/12/2012
2.42
 400 2.42 2.45 2.42 0 0 0
13/12/2012
2.42
 12,490 2.45 2.51 2.42 0 0 0
12/12/2012
2.45
 44,620 2.42 2.45 2.36 2,000 0 0.0
11/12/2012
2.42
 3,800 2.42 2.42 2.36 0 0 0
10/12/2012
2.42
 18,970 2.39 2.45 2.36 2,710 0 0.0
07/12/2012
2.39
 16,750 2.39 2.42 2.36 6,010 0 0.0
06/12/2012
2.39
 9,190 2.39 2.39 2.36 6,880 0 0.1
05/12/2012
2.39
 25,110 2.36 2.39 2.36 7,900 0 0.1
04/12/2012
2.36
 18,370 2.36 2.36 2.33 2,000 0 0.0
03/12/2012
2.36
 1,290 2.36 2.36 2.33 0 0 0
30/11/2012
2.36
 43,700 2.36 2.36 2.33 18,000 0 0.1
29/11/2012
2.36
 9,870 2.36 2.36 2.33 5,000 0 0.0
28/11/2012
2.36
 18,620 2.36 2.36 2.33 3,280 0 0.0
27/11/2012
2.36
 43,500 2.33 2.36 2.30 32,100 700 0.2
26/11/2012
2.33
 8,210 2.33 2.33 2.30 0 0 0
23/11/2012
2.33
 31,850 2.33 2.33 2.30 6,500 0 0.0
22/11/2012
2.33
 1,330 2.33 2.33 2.30 700 0 0.0
21/11/2012
2.33
 17,570 2.33 2.33 2.30 15,000 0 0.1
20/11/2012
2.33
 2,510 2.30 2.33 2.27 0 0 0
19/11/2012
2.30
 7,410 2.27 2.30 2.30 0 0 0
16/11/2012
2.27
 15,210 2.27 2.30 2.27 0 0 0
15/11/2012
2.27
 29,620 2.30 2.30 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |