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)
09/04/2009
1.38
 38,250 1.40 1.45 1.36 100 0 0
08/04/2009
1.40
 142,700 1.47 1.50 1.40 0 2,400 0
07/04/2009
1.47
 122,350 1.40 1.47 1.44 0 0 0
03/04/2009
1.40
 152,720 1.35 1.40 1.37 0 0 0
02/04/2009
1.35
 117,560 1.31 1.37 1.32 0 0 0
01/04/2009
1.31
 63,250 1.26 1.31 1.28 0 0 0
31/03/2009
1.26
 16,940 1.27 1.27 1.25 0 0 0
30/03/2009
1.27
 42,020 1.29 1.29 1.25 0 0 0
27/03/2009
1.29
 34,670 1.30 1.32 1.29 0 0 0
26/03/2009
1.30
 30,610 1.29 1.30 1.28 0 0 0
25/03/2009
1.29
 31,400 1.31 1.31 1.28 0 0 0
24/03/2009
1.31
 34,410 1.27 1.32 1.29 0 0 0
23/03/2009
1.27
 36,400 1.27 1.31 1.25 0 0 0
20/03/2009
1.27
 11,460 1.27 1.29 1.25 0 0 0
19/03/2009
1.27
 53,010 1.32 1.34 1.27 0 0 0
18/03/2009
1.32
 96,590 1.27 1.32 1.30 0 0 0
17/03/2009
1.27
 94,020 1.22 1.28 1.25 0 0 0
16/03/2009
1.22
 19,200 1.20 1.22 1.20 0 0 0
13/03/2009
1.20
 18,940 1.20 1.21 1.20 0 0 0
12/03/2009
1.20
 24,900 1.24 1.24 1.20 0 0 0
11/03/2009
1.24
 47,900 1.20 1.26 1.22 0 0 0
10/03/2009
1.20
 34,990 1.19 1.21 1.19 0 0 0
09/03/2009
1.19
 31,820 1.19 1.20 1.19 0 0 0
06/03/2009
1.19
 21,140 1.19 1.19 1.18 0 0 0
05/03/2009
1.19
 24,090 1.18 1.20 1.19 0 0 0
04/03/2009
1.18
 35,010 1.17 1.19 1.18 0 0 0
03/03/2009
1.17
 47,750 1.18 1.18 1.17 0 0 0
02/03/2009
1.18
 14,810 1.18 1.18 1.17 0 0 0
27/02/2009
1.18
 14,500 1.17 1.19 1.17 0 0 0
26/02/2009
1.17
 34,010 1.19 1.19 1.16 0 2,000 0
25/02/2009
1.19
 64,280 1.16 1.19 1.15 0 0 0
24/02/2009
1.16
 24,040 1.16 1.17 1.15 0 0 0
23/02/2009
1.16
 11,300 1.17 1.17 1.14 0 0 0
20/02/2009
1.17
 28,960 1.16 1.17 1.16 2,000 0 0
19/02/2009
1.16
 24,750 1.16 1.16 1.15 0 0 0
18/02/2009
1.16
 35,360 1.16 1.17 1.15 0 0 0
17/02/2009
1.16
 23,200 1.18 1.18 1.15 0 0 0
16/02/2009
1.18
 59,010 1.14 1.18 1.16 0 0 0
13/02/2009
1.14
 47,400 1.14 1.14 1.12 0 33,500 0
12/02/2009
1.14
 39,300 1.15 1.16 1.14 1,000 6,500 0
11/02/2009
1.15
 17,410 1.14 1.15 1.12 0 200 0
10/02/2009
1.14
 17,620 1.16 1.16 1.14 0 0 0
09/02/2009
1.16
 31,690 1.15 1.16 1.14 0 0 0
06/02/2009
1.15
 21,930 1.15 1.16 1.14 0 0 0
05/02/2009
1.15
 19,310 1.15 1.15 1.12 0 0 0
04/02/2009
1.15
 23,750 1.11 1.16 1.14 0 0 0
03/02/2009
1.11
 25,330 1.14 1.14 1.11 0 0 0
02/02/2009
1.14
 20,350 1.11 1.15 1.11 0 0 0
23/01/2009
1.11
 78,000 1.14 1.16 1.11 0 62,270 0
22/01/2009
1.14
 27,030 1.14 1.16 1.14 0 17,730 0
21/01/2009
1.14
 14,000 1.16 1.16 1.12 0 0 0
20/01/2009
1.16
 11,210 1.15 1.16 1.14 0 4,100 0
19/01/2009
1.15
 17,930 1.15 1.16 1.15 0 0 0
16/01/2009
1.15
 31,880 1.15 1.18 1.15 0 0 0
15/01/2009
1.15
 12,700 1.16 1.16 1.14 0 5,900 0
14/01/2009
1.16
 29,070 1.12 1.16 1.14 0 0 0
13/01/2009
1.12
 19,000 1.14 1.14 1.11 0 0 0
12/01/2009
1.14
 22,690 1.14 1.16 1.12 0 0 0
09/01/2009
1.14
 18,580 1.16 1.17 1.14 0 0 0
08/01/2009
1.16
 34,710 1.18 1.18 1.15 0 0 0
07/01/2009
1.18
 35,450 1.15 1.19 1.17 0 0 0
06/01/2009
1.15
 40,900 1.15 1.16 1.14 0 0 0
05/01/2009
1.15
 14,430 1.15 1.15 1.14 0 0 0
02/01/2009
1.15
 10,820 1.17 1.17 1.15 0 0 0
31/12/2008
1.17
 29,700 1.18 1.20 1.16 0 0 0
30/12/2008
1.18
 129,260 1.12 1.18 1.11 0 0 0
29/12/2008
1.12
 28,200 1.08 1.12 1.12 0 0 0
26/12/2008
1.08
 10,030 1.06 1.08 1.06 0 0 0
25/12/2008
1.06
 11,240 1.07 1.08 1.06 0 0 0
24/12/2008
1.07
 5,850 1.08 1.08 1.07 0 0 0
23/12/2008
1.08
 8,800 1.08 1.08 1.06 0 0 0
22/12/2008
1.08
 5,930 1.06 1.10 1.08 0 0 0
19/12/2008
1.06
 11,710 1.08 1.08 1.06 0 0 0
18/12/2008
1.08
 10,700 1.07 1.08 1.07 0 0 0
17/12/2008
1.07
 4,270 1.05 1.07 1.07 0 0 0
16/12/2008
1.05
 12,070 1.09 1.10 1.05 0 0 0
15/12/2008
1.09
 12,910 1.11 1.15 1.09 0 0 0
12/12/2008
1.11
 22,750 1.07 1.11 1.07 0 0 0
11/12/2008
1.07
 13,720 1.05 1.09 1.05 0 0 0
10/12/2008
1.05
 19,000 1.05 1.05 1.05 0 0 0
09/12/2008
1.05
 12,060 1.06 1.08 1.05 0 320 0
08/12/2008
1.06
 41,980 1.10 1.10 1.06 0 0 0
05/12/2008
1.10
 60,390 1.16 1.16 1.10 200 0 0
04/12/2008
1.16
 32,300 1.15 1.16 1.15 0 0 0
03/12/2008
1.15
 21,820 1.14 1.15 1.12 0 0 0
02/12/2008
1.14
 32,760 1.14 1.14 1.11 0 0 0
01/12/2008
1.14
 18,030 1.17 1.17 1.14 0 0 0
28/11/2008
1.17
 34,200 1.11 1.17 1.16 0 0 0
27/11/2008
1.11
 24,210 1.15 1.15 1.11 0 0 0
26/11/2008
1.15
 15,790 1.17 1.17 1.14 0 0 0
25/11/2008
1.17
 43,550 1.15 1.18 1.16 0 0 0
24/11/2008
1.15
 109,100 1.19 1.21 1.14 0 0 0
21/11/2008
1.19
 27,020 1.19 1.20 1.16 0 0 0
20/11/2008
1.19
 39,420 1.25 1.25 1.19 0 0 0
19/11/2008
1.25
 4,240 1.25 1.26 1.21 0 0 0
18/11/2008
1.25
 13,640 1.24 1.26 1.20 0 0 0
17/11/2008
1.24
 21,090 1.26 1.26 1.21 0 0 0
14/11/2008
1.26
 35,090 1.21 1.26 1.24 0 0 0
13/11/2008
1.21
 69,270 1.21 1.21 1.16 0 0 0
12/11/2008
1.21
 77,270 1.27 1.27 1.21 0 0 0

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