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
(2024-10-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2011
2.16
 8,860 2.18 2.21 2.16 0 0 0
13/04/2011
2.18
 126,320 2.16 2.23 2.18 100,000 0 1.0
08/04/2011
2.16
 50,840 2.14 2.23 2.16 4,400 0 0.0
07/04/2011
2.14
 4,580 2.16 2.16 2.12 0 0 0
06/04/2011
2.16
 13,520 2.14 2.16 2.14 0 0 0
05/04/2011
2.14
 19,440 2.14 2.16 2.12 0 0 0
04/04/2011
2.14
 45,600 2.14 2.16 2.12 0 0 0
01/04/2011
2.14
 69,740 2.18 2.18 2.12 0 0 0
31/03/2011
2.18
 15,650 2.18 2.18 2.16 0 0 0
30/03/2011
2.18
 37,300 2.18 2.18 2.16 40 0 0.0
29/03/2011
2.18
 47,090 2.18 2.23 2.18 0 0 0
28/03/2011
2.18
 64,930 2.21 2.23 2.18 0 0 0
25/03/2011
2.21
 21,940 2.23 2.23 2.21 0 110 -0.0
24/03/2011
2.23
 10,680 2.23 2.28 2.21 0 0 0
23/03/2011
2.23
 15,140 2.23 2.23 2.23 0 0 0
22/03/2011
2.23
 83,270 2.23 2.23 2.21 0 0 0
21/03/2011
2.23
 31,350 2.28 2.28 2.23 0 0 0
18/03/2011
2.28
 57,910 2.21 2.28 2.18 0 0 0
17/03/2011
2.21
 46,910 2.18 2.23 2.18 0 0 0
16/03/2011
2.18
 30,180 2.18 2.23 2.16 0 0 0
15/03/2011
2.18
 68,290 2.21 2.23 2.18 0 0 0
14/03/2011
2.21
 37,460 2.28 2.28 2.21 0 0 0
11/03/2011
2.28
 99,710 2.28 2.32 2.28 0 0 0
10/03/2011
2.28
 64,720 2.18 2.28 2.18 0 0 0
09/03/2011
2.18
 33,340 2.21 2.21 2.18 0 0 0
08/03/2011
2.21
 28,110 2.21 2.23 2.21 0 0 0
07/03/2011
2.21
 27,210 2.21 2.23 2.18 0 0 0
04/03/2011
2.21
 39,160 2.21 2.21 2.18 0 0 0
03/03/2011
2.21
 44,010 2.21 2.21 2.16 0 0 0
02/03/2011
2.21
 40,260 2.28 2.28 2.21 0 0 0
01/03/2011
2.28
 30,920 2.25 2.28 2.25 0 0 0
28/02/2011
2.25
 54,000 2.30 2.30 2.25 0 0 0
25/02/2011
2.30
 54,560 2.28 2.30 2.25 0 0 0
24/02/2011
2.28
 71,970 2.28 2.30 2.23 0 0 0
23/02/2011
2.28
 36,760 2.25 2.30 2.28 0 0 0
22/02/2011
2.25
 166,010 2.23 2.28 2.21 0 0 0
21/02/2011
2.23
 249,890 2.34 2.34 2.23 0 0 0
18/02/2011
2.34
 84,620 2.37 2.39 2.32 0 0 0
17/02/2011
2.37
 123,680 2.37 2.39 2.34 0 0 0
16/02/2011
2.37
 42,300 2.41 2.41 2.37 0 0 0
15/02/2011
2.41
 89,920 2.46 2.46 2.34 0 0 0
14/02/2011
2.46
 309,160 2.34 2.46 2.39 0 0 0
11/02/2011
2.34
 59,000 2.37 2.37 2.32 0 0 0
10/02/2011
2.37
 80,360 2.39 2.39 2.34 0 0 0
09/02/2011
2.39
 46,680 2.41 2.46 2.39 0 0 0
08/02/2011
2.41
 90,830 2.30 2.41 2.32 0 0 0
28/01/2011
2.30
 108,160 2.28 2.34 2.28 0 1,270 -0.0
27/01/2011
2.28
 35,650 2.25 2.28 2.23 0 0 0
26/01/2011
2.25
 18,440 2.25 2.28 2.23 0 230 -0.0
25/01/2011
2.25
 44,520 2.25 2.25 2.23 0 0 0
24/01/2011
2.25
 85,390 2.28 2.28 2.23 0 0 0
21/01/2011
2.28
 49,600 2.28 2.30 2.25 0 0 0
20/01/2011
2.28
 54,150 2.28 2.30 2.28 500 0 0.0
19/01/2011
2.28
 9,380 2.25 2.28 2.25 0 0 0
18/01/2011
2.25
 43,480 2.28 2.28 2.25 0 0 0
17/01/2011
2.28
 64,990 2.25 2.30 2.25 0 0 0
14/01/2011
2.25
 36,060 2.25 2.28 2.23 0 0 0
13/01/2011
2.25
 43,650 2.23 2.28 2.23 0 0 0
12/01/2011
2.23
 29,490 2.25 2.28 2.23 0 0 0
11/01/2011
2.25
 67,030 2.30 2.30 2.25 0 0 0
10/01/2011
2.30
 64,320 2.30 2.32 2.28 100 0 0.0
07/01/2011
2.30
 93,270 2.34 2.37 2.30 0 0 0
06/01/2011
2.34
 35,200 2.34 2.34 2.30 0 0 0
05/01/2011
2.34
 21,020 2.34 2.34 2.32 0 0 0
04/01/2011
2.34
 25,130 2.32 2.37 2.32 0 0 0
31/12/2010
2.32
 77,420 2.30 2.34 2.30 0 0 0
30/12/2010
2.30
 74,010 2.32 2.34 2.30 0 0 0
29/12/2010
2.32
 30,420 2.34 2.34 2.32 0 0 0
28/12/2010
2.34
 30,490 2.30 2.37 2.30 100 0 0.0
27/12/2010
2.30
 21,060 2.34 2.34 2.30 0 0 0
24/12/2010
2.34
 67,880 2.32 2.34 2.30 0 0 0
23/12/2010
2.32
 94,360 2.37 2.37 2.30 0 0 0
22/12/2010
2.37
 27,470 2.39 2.43 2.37 10,000 0 0.1
21/12/2010
2.39
 108,710 2.34 2.39 2.30 51,750 0 0.5
20/12/2010
2.34
 111,810 2.39 2.43 2.34 300 0 0.0
17/12/2010
2.39
 113,950 2.30 2.39 2.30 0 0 0
16/12/2010
2.30
 172,330 2.37 2.39 2.30 0 0 0
15/12/2010
2.37
 81,020 2.41 2.46 2.37 0 0 0
14/12/2010
2.41
 181,560 2.53 2.57 2.41 0 590 -0.0
13/12/2010
2.53
 380,030 2.41 2.53 2.48 0 0 0
10/12/2010
2.41
 190,230 2.37 2.41 2.32 0 0 0
09/12/2010
2.37
 115,040 2.28 2.37 2.28 0 0 0
08/12/2010
2.28
 90,460 2.39 2.39 2.28 0 0 0
07/12/2010
2.39
 172,180 2.50 2.50 2.39 0 0 0
06/12/2010
2.50
 136,610 2.46 2.55 2.39 0 0 0
03/12/2010
2.46
 238,140 2.34 2.46 2.43 0 0 0
02/12/2010
2.34
 169,480 2.25 2.34 2.28 0 0 0
01/12/2010
2.25
 79,490 2.28 2.30 2.25 0 0 0
30/11/2010
2.28
 302,330 2.21 2.30 2.23 0 0 0
29/11/2010
2.21
 90,620 2.25 2.28 2.16 0 20,000 -0.2
26/11/2010
2.25
 48,430 2.25 2.28 2.23 0 0 0
25/11/2010
2.25
 98,210 2.23 2.30 2.21 0 0 0
24/11/2010
2.23
 28,770 2.21 2.23 2.18 0 0 0
23/11/2010
2.21
 40,610 2.18 2.21 2.16 250 0 0.0
22/11/2010
2.18
 23,420 2.21 2.21 2.16 0 0 0
19/11/2010
2.21
 50,160 2.28 2.28 2.21 0 0 0
18/11/2010
2.28
 59,950 2.21 2.28 2.23 0 0 0
17/11/2010
2.21
 76,370 2.16 2.23 2.16 0 0 0
16/11/2010
2.16
 79,920 2.21 2.21 2.16 0 0 0
15/11/2010
2.21
 74,860 2.23 2.28 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |