CTCP Điện lực Khánh Hòa (khp)

9.20
-0.67
(-6.79%)
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
(2025-03-10) 		-1.08 -9.86% 2,719,600 -4,325 -0.0
9.87
11.40
9.87
2 tháng
(2025-02-06) 		-1.63 -14.17% 7,553,600 -5,327 -0.1
9.87
11.50
9.87
3 tháng
(2025-01-07) 		-2.68 -21.35% 15,060,200 -5,327 -0.1
9.87
14.30
9.87
6 tháng
(2024-10-09) 		0.12 1.27% 41,509,600 -16,464 -0.2
9.50
15.40
9.87
12 tháng
(2024-04-12) 		0.96 10.81% 56,755,600 -30,964 -0.3
8.68
15.40
9.87
24 tháng
(2023-04-18) 		1.85 23.01% 83,491,800 -428,665 -4.1
7.94
15.40
9.87
36 tháng
(2022-04-25) 		0.31 3.22% 115,582,800 -518,501 -5.4
5.30
15.40
9.87
60 tháng
(2020-05-04) 		5.39 120.50% 257,910,830 -11,313,583 -90.9
4.19
20.09
9.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
9.20
 601,600 9.80 10 9.20 0 0 0
04/04/2025
9.87
 302,800 9.46 9.89 9.46 0 0 0
03/04/2025
10.15
 404,600 10.50 10.70 10.15 0 4,300 -0.0
02/04/2025
10.90
 108,200 10.95 11 10.85 0 0 0
01/04/2025
10.90
 81,300 10.85 10.90 10.80 0 0 0
31/03/2025
10.80
 92,400 10.85 10.90 10.80 0 0 0
28/03/2025
10.90
 74,200 10.95 10.95 10.85 0 0 0
27/03/2025
10.95
 69,200 10.95 11.05 10.90 0 0 0
26/03/2025
10.90
 46,800 10.95 10.95 10.85 0 0 0
25/03/2025
10.95
 61,800 10.95 11 10.90 0 0 0
24/03/2025
11
 48,900 10.95 11 10.90 0 0 0
21/03/2025
10.95
 69,200 11.20 11.20 10.95 0 0 0
20/03/2025
11.20
 118,400 11.25 11.25 11 0 0 0
19/03/2025
11.35
 37,400 11.40 11.40 11.20 0 0 0
18/03/2025
11.40
 351,500 10.90 11.55 10.90 0 0 0
17/03/2025
10.85
 131,700 10.90 10.90 10.80 0 0 0
14/03/2025
10.90
 55,400 10.90 10.90 10.80 0 0 0
13/03/2025
10.95
 73,900 10.95 10.95 10.85 0 0 0
12/03/2025
10.95
 72,000 10.95 11 10.85 0 0 0
11/03/2025
11
 108,300 10.75 11 10.75 0 0 0
10/03/2025
10.95
 108,800 10.95 11 10.85 0 25 -0.0
07/03/2025
11
 62,400 11 11 10.85 0 0 0
06/03/2025
10.95
 241,000 10.95 11 10.75 0 0 0
05/03/2025
10.95
 129,900 11.05 11.15 10.95 0 0 0
04/03/2025
11.10
 96,400 11.10 11.15 11.05 0 0 0
03/03/2025
11.15
 88,100 11.05 11.20 11.05 0 0 0
28/02/2025
11.10
 152,100 11.05 11.15 11.05 0 0 0
27/02/2025
11.05
 254,400 11.25 11.25 11 0 0 0
26/02/2025
11.20
 117,300 11.30 11.40 11.20 0 0 0
25/02/2025
11.30
 129,200 11.25 11.35 11.20 0 0 0
24/02/2025
11.25
 205,200 11.25 11.30 11.15 0 0 0
21/02/2025
11.30
 180,700 11.25 11.30 11.15 0 0 0
20/02/2025
11.20
 274,400 11.40 11.40 11.20 0 0 0
19/02/2025
11.40
 436,900 11.40 11.50 11.20 0 202 -0.0
18/02/2025
11.35
 153,600 11.20 11.40 11.10 0 0 0
17/02/2025
11.15
 340,800 11.40 11.40 11.15 0 0 0
14/02/2025
11.40
 326,600 11.40 11.65 11.40 0 800 -0.0
13/02/2025
11.40
 161,500 11.35 11.40 11.30 0 0 0
12/02/2025
11.40
 135,200 11.25 11.45 11.20 0 0 0
11/02/2025
11.30
 178,600 11.25 11.45 11.15 0 0 0
10/02/2025
11.25
 317,800 11.45 11.45 11.20 0 0 0
07/02/2025
11.45
 349,200 11.50 11.50 11.35 0 0 0
06/02/2025
11.50
 502,700 11.55 11.75 11.35 0 0 0
05/02/2025
11.70
 192,800 11.35 11.85 11.35 0 0 0
04/02/2025
11.35
 2,479,000 11.35 11.85 11.35 0 0 0
03/02/2025
12.20
 181,700 12.20 12.20 12.20 0 0 0
24/01/2025
13.10
 137,000 13.10 13.10 12.90 0 0 0
23/01/2025
13.10
 114,100 12.80 13.40 12.80 0 0 0
22/01/2025
12.80
 190,000 12.85 13.15 12.70 0 0 0
21/01/2025
12.85
 630,300 13.30 13.30 12.65 0 0 0
20/01/2025
13.30
 837,100 14.30 14.45 13.30 0 0 0
17/01/2025
14.30
 422,600 13.85 14.30 13.70 0 0 0
16/01/2025
13.80
 298,400 13.85 13.85 13.60 0 0 0
15/01/2025
13.70
 464,200 13.20 13.80 13.15 0 0 0
14/01/2025
13.15
 180,300 13.10 13.30 13.10 0 0 0
13/01/2025
13.20
 351,000 13.45 13.45 12.75 0 0 0
10/01/2025
12.65
 320,100 12.60 12.90 12.55 0 0 0
09/01/2025
12.65
 291,100 12.90 12.90 12.65 0 0 0
08/01/2025
12.90
 128,800 12.55 12.90 12.50 0 0 0
07/01/2025
12.55
 288,100 12.65 12.90 12.55 0 0 0
06/01/2025
12.65
 439,200 12.65 13.10 12.40 0 0 0
03/01/2025
12.65
 519,100 13.25 13.25 12.65 0 17 -0.0
02/01/2025
13.25
 401,000 13.35 13.90 12.85 0 0 0
31/12/2024
13.35
 1,592,700 14.20 14.20 13.35 0 0 0
30/12/2024
14.35
 880,800 15.20 15.65 14.35 0 0 0
27/12/2024
15.40
 637,200 15.60 15.80 15.20 0 0 0
26/12/2024
15.20
 1,176,100 14.30 15.20 14 0 0 0
25/12/2024
14.25
 897,400 14.05 14.40 13.95 0 0 0
24/12/2024
13.85
 1,145,200 13.80 14.50 13.70 0 1,300 -0.0
23/12/2024
13.80
 482,100 13.90 14.25 13.55 0 2,200 -0.0
20/12/2024
13.75
 1,596,500 12.95 13.80 12.85 0 1,329 -0.0
19/12/2024
12.90
 194,800 12.70 12.95 12.65 0 65 -0.0
18/12/2024
12.85
 335,400 13 13 12.65 0 0 0
17/12/2024
12.90
 282,100 13.25 13.25 12.85 0 200 -0.0
16/12/2024
13.15
 372,400 13.35 13.40 13 0 0 0
13/12/2024
13.30
 140,600 13.30 13.40 13.25 0 0 0
12/12/2024
13.35
 228,200 13.35 13.55 13.20 0 0 0
11/12/2024
13.35
 475,900 13.40 13.45 13.10 0 0 0
10/12/2024
13.35
 640,400 13.75 13.75 13.30 0 915 -0.0
09/12/2024
13.70
 443,700 13.50 13.70 13.35 0 11 -0.0
06/12/2024
13.30
 727,000 13.30 13.95 13.05 0 0 0
05/12/2024
13.15
 354,500 13.05 13.30 13.05 0 300 -0.0
04/12/2024
13.05
 597,300 12.80 13.50 12.80 0 0 0
03/12/2024
12.90
 317,000 12.75 13 12.65 0 0 0
02/12/2024
12.70
 255,800 13 13.20 12.70 0 0 0
29/11/2024
12.80
 319,100 13 13.35 12.80 0 0 0
28/11/2024
13
 310,700 12.45 13 12.30 0 0 0
27/11/2024
12.40
 422,300 12.85 12.95 12.30 0 0 0
26/11/2024
12.90
 254,000 13.05 13.30 12.85 0 0 0
25/11/2024
12.85
 835,300 12.15 12.85 12.15 0 0 0
22/11/2024
12.05
 104,700 12.05 12.15 11.90 0 2,700 -0.0
21/11/2024
12.05
 60,800 12.25 12.25 11.95 0 0 0
20/11/2024
12.05
 217,300 12.30 12.30 11.90 0 0 0
19/11/2024
12.20
 221,100 12 12.40 11.90 0 0 0
18/11/2024
11.90
 260,600 12 12.30 11.90 0 0 0
15/11/2024
12.25
 385,700 12.75 12.85 12.20 0 0 0
14/11/2024
12.65
 133,900 12.55 12.70 12.50 0 0 0
13/11/2024
12.55
 486,300 13 13.10 12.40 0 0 0
12/11/2024
13.05
 443,800 13.75 13.75 12.90 0 0 0
11/11/2024
13.45
 301,700 13.20 13.60 13.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |