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)
08/04/2013
3.12
 247,300 3.07 3.21 3.07 54,000 0 0.6
05/04/2013
3.07
 362,860 2.88 3.07 2.88 0 0 0
04/04/2013
2.88
 165,840 2.86 2.88 2.86 0 0 0
03/04/2013
2.86
 94,390 2.86 2.86 2.83 0 0 0
02/04/2013
2.86
 109,620 2.80 2.91 2.80 0 810 0.0
01/04/2013
2.80
 42,570 2.78 2.86 2.78 0 0 0
29/03/2013
2.78
 47,410 2.78 2.80 2.75 0 0 0
28/03/2013
2.78
 70,690 2.80 2.83 2.78 0 0 0
27/03/2013
2.80
 20,100 2.80 2.83 2.78 0 0 0
26/03/2013
2.80
 34,650 2.83 2.86 2.80 0 0 0
25/03/2013
2.83
 48,040 2.86 2.86 2.80 850 0 0.0
22/03/2013
2.86
 54,750 2.91 2.91 2.80 9,000 0 0.1
21/03/2013
2.91
 94,870 2.91 2.94 2.86 31,000 0 0.3
20/03/2013
2.91
 43,270 2.88 2.91 2.86 0 0 0
19/03/2013
2.88
 100,420 2.86 2.91 2.83 31,500 0 0.3
18/03/2013
2.86
 81,810 2.75 2.94 2.72 27,000 0 0.3
15/03/2013
2.75
 50,270 2.72 2.78 2.72 16,500 0 0.2
14/03/2013
2.72
 88,780 2.72 2.75 2.67 0 0 0
13/03/2013
2.72
 39,920 2.78 2.80 2.72 0 0 0
12/03/2013
2.78
 28,970 2.78 2.78 2.72 0 0 0
11/03/2013
2.78
 56,590 2.70 2.78 2.67 0 0 0
08/03/2013
2.70
 28,800 2.67 2.70 2.64 0 0 0
07/03/2013
2.67
 22,580 2.70 2.70 2.67 0 0 0
06/03/2013
2.70
 16,890 2.59 2.70 2.62 0 0 0
05/03/2013
2.59
 120,670 2.67 2.67 2.56 0 0 0
04/03/2013
2.67
 154,300 2.78 2.78 2.62 0 0 0
01/03/2013
2.78
 17,110 2.78 2.80 2.75 40 0 0.0
28/02/2013
2.78
 14,200 2.72 2.80 2.72 0 0 0
27/02/2013
2.72
 210,680 2.75 2.75 2.67 0 0 0
26/02/2013
2.75
 209,190 2.91 2.91 2.75 0 0 0
25/02/2013
2.91
 158,920 2.96 2.96 2.86 100 0 0.0
22/02/2013
2.96
 158,510 2.91 3.10 2.83 0 0 0
21/02/2013
2.91
 670,340 2.96 3.15 2.91 0 0 0
20/02/2013
2.96
 402,300 2.78 2.96 2.78 60,000 0 0.6
19/02/2013
2.78
 211,080 2.75 2.83 2.72 5,000 0 0.1
18/02/2013
2.75
 276,840 2.59 2.75 2.64 30,000 0 0.3
08/02/2013
2.59
 112,080 2.54 2.59 2.51 34,270 0 0.3
07/02/2013
2.54
 23,680 2.54 2.56 2.54 0 0 0
06/02/2013
2.54
 96,750 2.46 2.54 2.43 1,500 0 0.0
05/02/2013
2.46
 31,360 2.40 2.46 2.35 1,000 0 0.0
04/02/2013
2.40
 159,170 2.48 2.48 2.40 0 0 0
01/02/2013
2.48
 121,370 2.48 2.48 2.40 10,000 0 0.1
31/01/2013
2.48
 167,890 2.56 2.56 2.43 5,000 0 0.0
30/01/2013
2.56
 269,580 2.54 2.64 2.54 5,000 0 0.0
29/01/2013
2.54
 124,880 2.38 2.54 2.54 0 10 0.0
28/01/2013
2.38
 44,500 2.24 2.38 2.38 0 0 0
25/01/2013
2.24
 22,090 2.24 2.27 2.24 0 0 0
24/01/2013
2.24
 36,990 2.22 2.24 2.19 0 0 0
23/01/2013
2.22
 12,270 2.22 2.22 2.22 0 0 0
22/01/2013
2.22
 36,910 2.27 2.27 2.22 0 0 0
21/01/2013
2.27
 16,500 2.27 2.27 2.24 0 0 0
18/01/2013
2.27
 20,720 2.27 2.27 2.22 0 8,400 -0.1
17/01/2013
2.27
 35,280 2.30 2.32 2.24 0 16,980 -0.1
16/01/2013
2.30
 43,270 2.27 2.32 2.27 0 0 0
15/01/2013
2.27
 52,600 2.24 2.27 2.22 0 0 0
14/01/2013
2.24
 9,920 2.24 2.24 2.22 0 0 0
11/01/2013
2.24
 51,560 2.22 2.24 2.22 8,400 0 0.1
10/01/2013
2.22
 78,000 2.24 2.24 2.19 8,500 0 0.1
09/01/2013
2.24
 35,200 2.24 2.27 2.24 0 0 0
08/01/2013
2.24
 25,750 2.22 2.24 2.22 0 0 0
07/01/2013
2.22
 32,820 2.19 2.24 2.19 0 0 0
04/01/2013
2.19
 43,580 2.19 2.19 2.19 0 0 0
03/01/2013
2.19
 19,160 2.22 2.22 2.16 0 0 0
02/01/2013
2.22
 16,660 2.19 2.22 2.14 500 4,300 0.0
28/12/2012
2.19
 29,300 2.19 2.19 2.14 20,000 0 0.2
27/12/2012
2.19
 45,270 2.19 2.19 2.14 750 0 0.0
26/12/2012
2.19
 16,200 2.14 2.19 2.14 0 0 0
25/12/2012
2.14
 12,870 2.14 2.14 2.14 0 0 0
24/12/2012
2.14
 35,710 2.14 2.14 2.11 0 5,700 0.0
21/12/2012
2.14
 21,980 2.14 2.16 2.08 2,020 0 0.0
20/12/2012
2.14
 36,870 2.19 2.22 2.14 2,000 0 0.0
19/12/2012
2.19
 23,910 2.14 2.19 2.11 0 19,980 -0.2
18/12/2012
2.14
 16,170 2.14 2.14 2.11 0 10,020 -0.1
17/12/2012
2.14
 14,000 2.14 2.14 2.14 0 0 0
14/12/2012
2.14
 400 2.14 2.16 2.14 0 0 0
13/12/2012
2.14
 12,490 2.16 2.22 2.14 0 0 0
12/12/2012
2.16
 44,620 2.14 2.16 2.08 2,000 0 0.0
11/12/2012
2.14
 3,800 2.14 2.14 2.08 0 0 0
10/12/2012
2.14
 18,970 2.11 2.16 2.08 2,710 0 0.0
07/12/2012
2.11
 16,750 2.11 2.14 2.08 6,010 0 0.0
06/12/2012
2.11
 9,190 2.11 2.11 2.08 6,880 0 0.1
05/12/2012
2.11
 25,110 2.08 2.11 2.08 7,900 0 0.1
04/12/2012
2.08
 18,370 2.08 2.08 2.06 2,000 0 0.0
03/12/2012
2.08
 1,290 2.08 2.08 2.06 0 0 0
30/11/2012
2.08
 43,700 2.08 2.08 2.06 18,000 0 0.1
29/11/2012
2.08
 9,870 2.08 2.08 2.06 5,000 0 0.0
28/11/2012
2.08
 18,620 2.08 2.08 2.06 3,280 0 0.0
27/11/2012
2.08
 43,500 2.06 2.08 2.03 32,100 700 0.2
26/11/2012
2.06
 8,210 2.06 2.06 2.03 0 0 0
23/11/2012
2.06
 31,850 2.06 2.06 2.03 6,500 0 0.0
22/11/2012
2.06
 1,330 2.06 2.06 2.03 700 0 0.0
21/11/2012
2.06
 17,570 2.06 2.06 2.03 15,000 0 0.1
20/11/2012
2.06
 2,510 2.03 2.06 2.00 0 0 0
19/11/2012
2.03
 7,410 2.00 2.03 2.03 0 0 0
16/11/2012
2.00
 15,210 2.00 2.03 2.00 0 0 0
15/11/2012
2.00
 29,620 2.03 2.03 2.00 0 0 0
14/11/2012
2.03
 18,130 2.06 2.06 2.03 0 0 0
13/11/2012
2.06
 89,350 2.03 2.06 2.03 1,000 0 0.0
12/11/2012
2.03
 17,800 2.03 2.06 2.03 0 0 0
09/11/2012
2.03
 12,590 2.06 2.06 2.03 300 0 0.0

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