CTCP Điện lực Khánh Hòa (khp)

9.50
0.08
(0.85%)
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)
26/09/2006
1.69
 5,500 1.68 1.77 1.68 0 0 0
25/09/2006
1.68
 10,100 1.67 1.69 1.66 0 0 0
22/09/2006
1.67
 7,200 1.68 1.69 1.66 0 0 0
21/09/2006
1.68
 10,700 1.68 1.69 1.67 0 0 0
20/09/2006
1.68
 5,200 1.68 1.69 1.68 0 0 0
19/09/2006
1.68
 9,400 1.67 1.68 1.67 0 0 0
18/09/2006
1.67
 5,900 1.68 1.68 1.67 0 0 0
15/09/2006
1.68
 6,100 1.68 1.68 1.66 0 0 0
14/09/2006
1.68
 2,600 1.67 1.70 1.66 0 0 0
13/09/2006
1.67
 9,200 1.67 1.69 1.65 0 0 0
12/09/2006
1.67
 13,000 1.72 1.72 1.67 0 0 0
11/09/2006
1.72
 7,000 1.72 1.73 1.70 0 0 0
08/09/2006
1.72
 8,300 1.73 1.73 1.70 0 0 0
07/09/2006
1.73
 15,200 1.71 1.75 1.70 0 0 0
06/09/2006
1.71
 22,500 1.73 1.75 1.66 0 0 0
05/09/2006
1.73
 17,800 1.64 1.75 1.73 0 0 0
01/09/2006
1.64
 6,100 1.61 1.66 1.61 0 0 0
31/08/2006
1.61
 3,000 1.61 1.62 1.60 0 0 0
30/08/2006
1.61
 7,100 1.62 1.62 1.57 0 0 0
29/08/2006
1.62
 3,300 1.58 1.65 1.61 0 0 0
28/08/2006
1.58
 5,000 1.58 1.59 1.58 0 0 0
25/08/2006
1.58
 4,400 1.59 1.59 1.57 0 0 0
24/08/2006
1.59
 2,600 1.60 1.60 1.58 0 0 0
23/08/2006
1.60
 10,500 1.58 1.62 1.42 0 0 0
22/08/2006
1.58
 11,400 1.66 1.66 1.52 0 0 0
21/08/2006
1.66
 8,000 1.70 1.70 1.65 0 0 0
18/08/2006
1.70
 17,300 1.70 1.71 1.69 0 0 0
17/08/2006
1.70
 30,700 1.69 1.73 1.69 0 0 0
16/08/2006
1.69
 12,400 1.60 1.70 1.66 0 0 0
15/08/2006
1.60
 20,200 1.57 1.63 1.58 0 0 0
14/08/2006
1.57
 69,700 1.56 1.66 1.56 0 0 0
11/08/2006
1.56
 10,900 1.52 1.57 1.54 0 0 0
10/08/2006
1.52
 11,300 1.51 1.53 1.52 0 0 0
09/08/2006
1.51
 5,300 1.49 1.51 1.50 0 0 0
08/08/2006
1.49
 5,700 1.51 1.52 1.47 0 0 0
07/08/2006
1.51
 12,100 1.54 1.54 1.47 0 0 0
04/08/2006
1.54
 18,700 1.49 1.55 1.52 0 0 0
03/08/2006
1.49
 8,600 1.43 1.52 1.47 0 0 0
02/08/2006
1.43
 12,800 1.44 1.46 1.30 0 0 0
01/08/2006
1.44
 13,600 1.51 1.51 1.43 0 0 0
31/07/2006
1.51
 23,800 1.56 1.61 1.48 0 0 0
28/07/2006
1.56
 25,000 1.49 1.64 1.53 0 0 0
27/07/2006
1.49
 19,200 1.45 1.55 1.46 0 0 0
26/07/2006
1.45
 11,100 1.50 1.52 1.43 0 0 0
25/07/2006
1.50
 18,200 1.64 1.64 1.48 0 0 0
24/07/2006
1.64
 11,900 1.79 1.79 1.61 0 0 0
21/07/2006
1.79
 8,100 1.81 1.81 1.75 0 0 0
20/07/2006
1.81
 9,300 1.83 1.83 1.80 0 0 0
19/07/2006
1.83
 9,300 1.86 1.86 1.80 0 0 0
18/07/2006
1.86
 9,700 1.88 1.89 1.84 0 0 0
17/07/2006
1.88
 18,500 1.91 1.91 1.84 0 0 0
14/07/2006
1.91
 2,700 1.93 1.93 1.89 0 0 0
13/07/2006
1.93
 8,000 1.95 1.96 1.92 0 0 0
12/07/2006
1.95
 6,600 1.99 1.99 1.93 0 0 0
11/07/2006
1.99
 2,100 1.95 2.07 1.98 0 0 0
10/07/2006
1.95
 3,500 1.96 1.98 1.93 0 0 0
07/07/2006
1.96
 7,000 1.95 2.00 1.93 0 0 0
06/07/2006
1.95
 16,800 1.99 2.03 1.93 0 0 0
05/07/2006
1.99
 7,300 2.02 2.03 1.93 0 0 0
04/07/2006
2.02
 7,000 2.11 2.11 1.93 0 0 0
03/07/2006
2.11
 16,800 2.08 2.12 2.07 0 0 0
30/06/2006
2.08
 6,300 2.03 2.11 2.05 0 0 0
29/06/2006
2.03
 9,900 2.03 2.07 2.03 0 0 0
28/06/2006
2.03
 9,000 2.08 2.08 2.03 0 0 0
27/06/2006
2.08
 7,500 2.17 2.17 2.05 0 0 0
26/06/2006
2.17
 3,800 2.15 2.26 2.11 0 0 0
23/06/2006
2.15
 23,800 1.98 2.16 2.12 0 0 0
22/06/2006
1.98
 23,700 1.94 2.14 1.84 0 0 0
21/06/2006
1.94
 13,400 2.11 2.12 1.91 0 0 0
20/06/2006
2.11
 13,800 2.13 2.13 2.10 0 0 0
19/06/2006
2.13
 9,800 2.21 2.21 2.12 0 0 0
16/06/2006
2.21
 10,300 2.24 2.24 2.20 0 0 0
15/06/2006
2.24
 5,100 2.26 2.26 2.23 0 0 0
14/06/2006
2.26
 8,100 2.28 2.30 2.21 0 0 0
13/06/2006
2.28
 1,000 2.29 2.29 2.27 0 0 0
12/06/2006
2.29
 2,200 2.30 2.30 2.28 0 0 0
09/06/2006
2.30
 15,000 2.31 2.31 2.28 0 0 0
08/06/2006
2.31
 8,200 2.34 2.34 2.30 0 0 0
07/06/2006
2.34
 3,600 2.39 2.39 2.30 0 0 0
06/06/2006
2.39
 15,900 2.40 2.40 2.36 0 0 0
05/06/2006
2.40
 21,100 2.31 2.42 2.35 0 0 0
02/06/2006
2.31
 22,100 2.23 2.38 2.26 0 0 0
01/06/2006
2.23
 17,700 2.23 2.40 2.07 0 0 0
31/05/2006
2.23
 30,300 2.29 2.30 2.21 0 0 0
29/05/2006
2.29
 16,100 2.35 2.35 2.26 0 0 0
26/05/2006
2.35
 44,300 2.38 2.40 2.28 0 0 0
24/05/2006
2.38
 35,200 2.45 2.45 2.32 0 0 0
22/05/2006
2.45
 24,400 2.49 2.49 2.40 0 0 0
19/05/2006
2.49
 30,400 2.60 2.60 2.46 0 0 0
17/05/2006
2.60
 31,400 2.64 2.64 2.58 0 0 0
15/05/2006
2.64
 99,600 2.54 2.67 2.54 0 0 0
12/05/2006
2.54
 40,800 2.36 2.59 2.40 0 0 0
10/05/2006
2.36
 69,000 2.45 2.58 2.21 0 0 0
08/05/2006
2.45
 79,200 2.40 2.53 2.40 0 0 0
05/05/2006
2.40
 44,100 2.40 2.49 2.35 0 0 0
03/05/2006
2.40
 47,600 2.41 2.58 2.30 0 0 0
28/04/2006
2.41
 98,500 2.66 2.66 2.40 0 0 0
26/04/2006
2.66
 98,500 2.65 2.72 2.58 0 0 0
24/04/2006
2.65
 94,800 2.64 2.76 2.57 0 0 0
21/04/2006
2.64
 104,700 2.62 2.87 2.58 0 0 0

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