CTCP Điện lực Khánh Hòa (khp)

9.70
0.20
(2.11%)
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
(2026-09-08) 		-0.37 -3.78% 227,900 -7,400 -0.1
9.35
9.79
9.50
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.50
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.50
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.50
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.50
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.50
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.50
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2012
2.01
 30,010 2.01 2.01 2.01 0 0 0
15/10/2012
2.01
 22,510 1.98 2.01 1.98 0 0 0
12/10/2012
2.01
 7,510 2.03 2.03 1.98 0 0 0
11/10/2012
2.01
 57,050 2.01 2.01 2.01 0 0 0
10/10/2012
2.01
 5,710 1.98 2.01 1.98 0 0 0
09/10/2012
2.01
 16,600 2.01 2.01 2.01 0 0 0
08/10/2012
2.01
 48,300 1.98 2.01 1.96 0 0 0
05/10/2012
1.98
 16,000 1.98 1.98 1.98 0 0 0
04/10/2012
1.96
 18,400 1.98 1.98 1.96 0 0 0
03/10/2012
1.98
 5,500 1.98 1.98 1.98 0 0 0
02/10/2012
1.98
 18,310 1.96 1.98 1.93 0 0 0
01/10/2012
1.96
 23,040 1.96 1.96 1.93 0 0 0
28/09/2012
1.93
 34,600 1.96 1.96 1.93 0 0 0
27/09/2012
1.98
 29,960 1.96 1.98 1.96 0 500 0.0
26/09/2012
1.98
 22,480 1.96 1.98 1.96 0 0 0
25/09/2012
1.98
 23,010 1.98 2.01 1.96 0 0 0
24/09/2012
2.01
 13,200 1.98 2.01 1.98 0 0 0
21/09/2012
2.01
 4,820 1.96 2.01 1.96 0 0 0
20/09/2012
1.98
 78,810 1.98 2.01 1.96 0 0 0
19/09/2012
2.01
 60,310 1.96 2.01 1.96 0 0 0
18/09/2012
1.96
 35,510 1.98 1.98 1.96 0 0 0
17/09/2012
2.01
 13,100 2.01 2.01 2.01 0 0 0
14/09/2012
2.01
 20,920 2.01 2.01 2.01 0 0 0
13/09/2012
1.98
 24,100 1.96 2.01 1.96 0 0 0
12/09/2012
1.98
 13,100 1.98 1.98 1.98 0 0 0
11/09/2012
1.98
 13,050 1.98 1.98 1.96 0 0 0
10/09/2012
1.98
 62,900 2.01 2.01 1.98 9,800 0 0.1
07/09/2012
1.98
 12,800 1.98 2.01 1.98 0 0 0
06/09/2012
1.98
 5,430 1.98 1.98 1.98 0 0 0
05/09/2012
1.98
 41,510 2.01 2.01 1.98 0 0 0
04/09/2012
2.03
 18,330 2.01 2.03 2.01 0 0 0
31/08/2012
2.01
 11,850 2.01 2.01 2.01 0 0 0
30/08/2012
2.01
 10,640 2.01 2.03 2.01 0 0 0
29/08/2012
2.01
 51,400 1.98 2.01 1.98 0 0 0
28/08/2012
1.96
 18,650 1.98 1.98 1.93 0 0 0
27/08/2012
1.98
 18,400 1.98 1.98 1.93 0 0 0
24/08/2012
2.01
 46,950 1.91 2.01 1.91 0 0 0
23/08/2012
1.96
 78,160 1.98 2.01 1.91 0 0 0
22/08/2012
1.98
 39,580 1.98 2.01 1.98 0 0 0
21/08/2012
1.98
 92,190 2.03 2.03 1.96 0 0 0
20/08/2012
2.06
 91,850 2.03 2.06 2.01 0 0 0
17/08/2012
2.01
 14,750 2.01 2.01 2.01 0 0 0
16/08/2012
2.01
 7,800 2.01 2.01 2.01 0 0 0
15/08/2012
2.01
 19,440 2.03 2.03 2.01 0 0 0
14/08/2012
2.06
 53,810 2.03 2.06 2.01 0 0 0
13/08/2012
2.01
 19,090 2.06 2.06 2.01 0 0 0
10/08/2012
2.06
 50,610 2.06 2.06 2.01 0 0 0
09/08/2012
2.06
 29,100 2.03 2.06 2.03 0 0 0
08/08/2012
2.03
 42,030 2.08 2.08 2.01 0 0 0
07/08/2012
2.08
 38,920 2.03 2.08 2.03 0 0 0
06/08/2012
2.08
 15,000 2.06 2.08 2.06 0 0 0
03/08/2012
2.01
 53,510 2.03 2.08 2.01 0 0 0
02/08/2012
2.08
 10 2.08 2.08 2.08 0 0 0
01/08/2012
2.06
 20,770 2.03 2.06 2.03 0 0 0
31/07/2012
2.06
 19,060 2.06 2.06 2.03 0 0 0
30/07/2012
2.03
 21,440 2.03 2.06 2.03 0 0 0
27/07/2012
2.08
 17,000 2.08 2.08 2.08 0 0 0
26/07/2012
2.08
 30,120 2.01 2.08 2.01 0 0 0
25/07/2012
2.08
 19,110 2.06 2.08 2.03 0 0 0
24/07/2012
2.08
 10,360 2.06 2.08 2.01 0 4,630 0.0
23/07/2012
2.08
 22,900 2.03 2.08 2.01 0 4,000 0.0
20/07/2012
2.08
 67,770 2.08 2.11 2.03 0 2,200 0.0
19/07/2012
2.08
 17,150 2.06 2.08 2.03 0 1,400 0.0
18/07/2012
2.03
 6,020 2.03 2.03 2.01 0 1,500 0.0
17/07/2012
2.03
 22,280 2.01 2.03 1.96 0 1,500 0.0
16/07/2012
2.01
 18,000 2.03 2.03 2.01 0 0 0
13/07/2012
2.03
 32,800 1.98 2.03 1.98 0 0 0
12/07/2012
1.96
 12,030 1.98 1.98 1.96 0 0 0
11/07/2012
1.98
 31,190 1.96 1.98 1.96 0 0 0
10/07/2012
1.96
 13,210 1.96 1.96 1.93 0 0 0
09/07/2012
1.93
 22,530 1.98 1.98 1.93 100 0 0.0
06/07/2012
1.98
 27,250 2.01 2.01 1.98 0 0 0
05/07/2012
2.01
 10,170 1.98 2.01 1.96 0 0 0
04/07/2012
1.98
 8,460 2.01 2.01 1.98 0 0 0
03/07/2012
1.98
 27,390 1.96 2.01 1.96 0 0 0
02/07/2012
2.01
 17,230 2.08 2.08 2.01 0 0 0
29/06/2012
2.01
 44,420 2.06 2.06 2.01 0 0 0
28/06/2012
2.03
 26,780 1.98 2.03 1.96 0 0 0
27/06/2012
1.96
 31,590 1.96 1.98 1.96 0 0 0
26/06/2012
1.96
 109,010 1.98 1.98 1.93 0 0 0
25/06/2012
1.98
 32,330 2.03 2.03 1.98 0 0 0
22/06/2012
2.01
 14,190 2.01 2.03 2.01 0 0 0
21/06/2012
2.03
 7,910 2.03 2.06 2.03 0 0 0
20/06/2012
2.03
 20,000 2.03 2.03 2.01 0 0 0
19/06/2012
2.03
 23,600 2.03 2.03 2.01 0 0 0
18/06/2012
2.06
 25,470 2.06 2.08 2.03 0 0 0
15/06/2012
2.06
 12,670 2.01 2.06 2.01 0 0 0
14/06/2012
2.03
 46,800 2.01 2.06 2.01 0 0 0
13/06/2012
2.06
 50,090 2.06 2.06 2.01 0 0 0
12/06/2012
2.03
 32,460 2.03 2.06 2.03 0 0 0
11/06/2012
2.06
 75,440 2.06 2.11 2.06 0 0 0
08/06/2012
2.08
 66,860 2.08 2.11 2.06 500 0 0.0
07/06/2012
2.08
 20,780 2.08 2.11 2.08 310 0 0.0
06/06/2012
2.06
 57,360 2.03 2.06 2.01 0 0 0
05/06/2012
2.03
 45,440 2.01 2.03 1.96 0 0 0
04/06/2012
2.01
 66,230 2.03 2.06 1.96 0 0 0
01/06/2012
2.03
 38,210 2.03 2.11 2.01 0 0 0
31/05/2012
2.03
 56,610 2.06 2.06 2.01 200 0 0.0
30/05/2012
2.06
 13,760 2.06 2.08 2.06 0 0 0
29/05/2012
2.06
 21,530 2.03 2.06 2.01 720 0 0.0

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