CTCP Điện lực Khánh Hòa (khp)

9.31
-0.19
(-2%)
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)
15/10/2010
2.19
 172,660 2.13 2.21 2.13 20,000 0 0.2
14/10/2010
2.11
 174,030 2.10 2.13 2.10 0 73,290 -0.8
13/10/2010
2.08
 185,290 2.08 2.10 2.04 3,000 162,110 -1.7
12/10/2010
2.08
 170,070 2.11 2.13 2.06 0 139,410 -1.5
11/10/2010
2.13
 81,730 2.13 2.17 2.11 0 35,630 -0.4
08/10/2010
2.13
 95,930 2.19 2.19 2.13 1,450 62,070 -0.7
07/10/2010
2.15
 84,710 2.19 2.21 2.15 0 6,170 -0.1
06/10/2010
2.19
 84,260 2.19 2.21 2.17 0 0 0
05/10/2010
2.19
 97,990 2.17 2.19 2.15 50,000 0 0.6
04/10/2010
2.17
 106,600 2.19 2.21 2.15 0 5,000 -0.1
01/10/2010
2.19
 69,950 2.23 2.23 2.19 1,000 0 0.0
30/09/2010
2.19
 56,030 2.21 2.21 2.19 0 0 0
29/09/2010
2.21
 78,520 2.25 2.25 2.19 0 0 0
28/09/2010
2.23
 40,380 2.23 2.23 2.21 0 0 0
27/09/2010
2.21
 56,810 2.21 2.23 2.21 0 0 0
24/09/2010
2.21
 29,640 2.19 2.23 2.19 0 0 0
23/09/2010
2.21
 86,730 2.23 2.23 2.19 0 0 0
22/09/2010
2.23
 26,980 2.23 2.25 2.21 0 1,000 0.0
21/09/2010
2.23
 82,370 2.23 2.27 2.21 0 0 0
20/09/2010
2.23
 107,810 2.27 2.29 2.23 500 0 0.0
17/09/2010
2.27
 90,920 2.23 2.29 2.21 0 0 0
16/09/2010
2.23
 59,840 2.23 2.25 2.21 0 0 0
15/09/2010
2.21
 59,330 2.23 2.23 2.21 0 0 0
14/09/2010
2.23
 56,470 2.27 2.27 2.21 0 0 0
13/09/2010
2.21
 123,290 2.29 2.29 2.19 0 0 0
10/09/2010
2.23
 163,740 2.29 2.31 2.23 0 0 0
09/09/2010
2.29
 125,840 2.29 2.29 2.25 0 0 0
08/09/2010
2.25
 123,270 2.25 2.27 2.21 19,000 0 0.2
07/09/2010
2.27
 117,490 2.29 2.31 2.27 0 0 0
06/09/2010
2.31
 157,250 2.27 2.35 2.27 0 0 0
01/09/2010
2.27
 87,080 2.29 2.29 2.25 0 0 0
31/08/2010
2.29
 90,820 2.27 2.33 2.23 0 0 0
30/08/2010
2.27
 155,910 2.25 2.27 2.25 0 230 0.0
27/08/2010
2.17
 43,660 2.15 2.21 2.15 300 0 0.0
26/08/2010
2.17
 57,600 2.19 2.23 2.13 2,000 0 0.0
25/08/2010
2.17
 156,570 2.11 2.17 2.11 0 0 0
24/08/2010
2.17
 109,100 2.21 2.23 2.17 0 10 0.0
23/08/2010
2.25
 33,480 2.29 2.29 2.25 0 0 0
20/08/2010
2.31
 59,670 2.25 2.31 2.23 0 0 0
19/08/2010
2.27
 63,820 2.27 2.29 2.23 0 0 0
18/08/2010
2.27
 86,600 2.29 2.31 2.27 0 8,300 -0.1
17/08/2010
2.31
 60,320 2.31 2.35 2.29 0 100 0.0
16/08/2010
2.36
 163,700 2.31 2.38 2.31 3,000 0 0.0
13/08/2010
2.29
 105,070 2.21 2.29 2.17 3,000 0 0.0
12/08/2010
2.19
 188,130 2.27 2.27 2.19 0 0 0
11/08/2010
2.27
 87,850 2.29 2.31 2.23 0 0 0
10/08/2010
2.25
 190,700 2.29 2.29 2.21 0 0 0
09/08/2010
2.31
 166,360 2.38 2.38 2.29 0 0 0
06/08/2010
2.36
 96,830 2.38 2.38 2.35 0 0 0
05/08/2010
2.36
 150,920 2.40 2.42 2.35 0 0 0
04/08/2010
2.40
 169,500 2.36 2.40 2.31 0 0 0
03/08/2010
2.35
 95,290 2.40 2.44 2.35 5,500 0 0.1
02/08/2010
2.40
 100,830 2.40 2.48 2.36 0 50 0.0
30/07/2010
2.42
 79,920 2.46 2.46 2.40 100 0 0.0
29/07/2010
2.44
 274,150 2.33 2.44 2.33 0 0 0
28/07/2010
2.33
 223,440 2.36 2.40 2.33 0 3,000 0.0
27/07/2010
2.38
 148,760 2.40 2.44 2.38 2,000 0 0.0
26/07/2010
2.42
 114,430 2.42 2.50 2.42 0 0 0
23/07/2010
2.46
 189,210 2.56 2.56 2.46 2,000 0 0.0
22/07/2010
2.52
 1,540,840 2.59 2.59 2.48 5,020 4,000 0.0
21/07/2010
2.48
 137,870 2.48 2.48 2.48 0 0 0
20/07/2010
2.36
 101,570 2.36 2.36 2.36 0 0 0
19/07/2010
2.27
 88,700 2.27 2.29 2.23 0 2,000 0.0
16/07/2010
2.27
 115,770 2.25 2.29 2.25 0 0 0
15/07/2010
2.27
 68,810 2.27 2.29 2.25 0 4,450 -0.1
14/07/2010
2.29
 83,020 2.31 2.31 2.27 30 4,550 -0.1
13/07/2010
2.27
 96,000 2.29 2.31 2.25 0 0 0
12/07/2010
2.25
 72,600 2.25 2.27 2.23 2,000 12,150 -0.1
09/07/2010
2.23
 82,890 2.23 2.27 2.23 0 12,870 -0.2
08/07/2010
2.23
 75,650 2.27 2.27 2.21 0 0 0
07/07/2010
2.21
 61,510 2.27 2.27 2.21 0 0 0
06/07/2010
2.23
 105,720 2.27 2.27 2.23 0 0 0
05/07/2010
2.27
 54,360 2.27 2.29 2.27 300 0 0.0
02/07/2010
2.27
 78,660 2.27 2.29 2.23 0 0 0
01/07/2010
2.23
 163,900 2.27 2.27 2.23 0 0 0
30/06/2010
2.25
 114,700 2.25 2.29 2.25 0 30 0.0
29/06/2010
2.31
 70,510 2.29 2.33 2.29 0 0 0
28/06/2010
2.29
 94,020 2.31 2.36 2.29 0 0 0
25/06/2010
2.31
 102,370 2.33 2.35 2.31 0 0 0
24/06/2010
2.36
 127,050 2.35 2.38 2.33 100 0 0.0
23/06/2010
2.33
 65,350 2.33 2.36 2.31 0 0 0
22/06/2010
2.35
 124,140 2.36 2.40 2.35 0 0 0
21/06/2010
2.40
 148,740 2.35 2.40 2.35 4,000 3,000 0.0
18/06/2010
2.35
 81,980 2.35 2.36 2.31 10 270 0.0
17/06/2010
2.36
 84,970 2.36 2.36 2.31 0 0 0
16/06/2010
2.36
 46,540 2.36 2.38 2.36 100 0 0.0
15/06/2010
2.36
 195,930 2.40 2.40 2.36 0 0 0
14/06/2010
2.36
 212,840 2.31 2.36 2.31 0 7,000 -0.1
11/06/2010
2.27
 47,100 2.27 2.31 2.27 0 24,560 -0.3
10/06/2010
2.27
 26,470 2.25 2.27 2.25 0 2,190 0.0
09/06/2010
2.25
 34,120 2.25 2.29 2.25 0 4,250 -0.1
08/06/2010
2.25
 90,150 2.25 2.27 2.23 0 30,000 -0.4
07/06/2010
2.25
 78,860 2.29 2.29 2.25 0 1,500 0.0
04/06/2010
2.31
 85,980 2.36 2.36 2.31 0 0 0
03/06/2010
2.36
 48,420 2.35 2.36 2.35 0 0 0
02/06/2010
2.35
 111,820 2.31 2.35 2.31 8,000 0 0.1
01/06/2010
2.31
 54,760 2.29 2.35 2.29 500 0 0.0
31/05/2010
2.31
 45,440 2.38 2.38 2.31 4,000 0 0.0
28/05/2010
2.38
 135,460 2.35 2.38 2.35 0 0 0
27/05/2010
2.29
 56,240 2.29 2.33 2.27 2,000 0 0.0

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