CTCP Điện lực Khánh Hòa (khp)

12.25
-0.40
(-3.16%)
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
(2024-10-16) 		2.75 28.95% 7,893,900 -2,100 -0.0
9.50
13.90
12.25
2 tháng
(2024-09-16) 		2.85 30.39% 8,964,000 -2,400 -0.0
9.38
13.90
12.25
3 tháng
(2024-08-19) 		2.65 27.60% 9,964,000 -2,400 -0.0
9.33
13.90
12.25
6 tháng
(2024-05-20) 		2.69 28.12% 20,812,600 -10,800 -0.1
9.33
13.90
12.25
12 tháng
(2023-11-21) 		3.78 44.55% 29,460,300 -294,601 -2.8
8.28
13.90
12.25
24 tháng
(2022-11-28) 		6.03 96.81% 58,767,000 -417,407 -3.4
6.12
13.90
12.25
36 tháng
(2021-12-01) 		-4.83 -28.30% 151,429,000 -1,109,937 -17.6
5.30
20.09
12.25
60 tháng
(2019-12-12) 		7.14 139.64% 224,929,190 -11,360,289 -91.3
4.19
20.09
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
6.00
 82,380 5.90 6.09 5.90 0 0 0
11/11/2016
5.90
 480,060 5.53 5.90 5.83 0 14,070 -0.2
10/11/2016
5.53
 380,520 5.18 5.53 5.18 57,580 10,170 0.6
09/11/2016
5.18
 81,910 5.18 5.31 5.08 20,000 0 0.2
08/11/2016
5.18
 143,550 5.25 5.40 5.10 110 30 0.0
07/11/2016
5.25
 650,550 4.92 5.25 4.97 10,200 1,340 0.1
04/11/2016
4.92
 63,410 4.84 4.92 4.88 41,350 0 0.5
03/11/2016
4.84
 39,600 4.92 4.92 4.84 25,000 100 0.3
02/11/2016
4.92
 41,160 5.01 5.01 4.92 34,780 100 0.4
01/11/2016
5.01
 74,290 4.92 5.01 4.88 3,130 0 0.0
31/10/2016
4.92
 69,440 5.01 5.01 4.92 0 0 0
28/10/2016
5.01
 41,900 5.05 5.10 5.01 0 0 0
27/10/2016
5.05
 46,750 4.92 5.10 4.84 0 0 0
26/10/2016
4.92
 138,010 4.88 5.18 4.79 21,700 30 0.2
25/10/2016
4.88
 87,240 4.79 4.92 4.75 41,810 10 0.5
24/10/2016
4.79
 31,160 4.75 4.79 4.73 31,130 0 0.3
21/10/2016
4.75
 40,340 4.71 5.01 4.71 40 20 0.0
20/10/2016
4.71
 126,350 4.41 4.71 4.41 0 1,270 -0.0
19/10/2016
4.41
 18,250 4.36 4.45 4.36 840 0 0.0
18/10/2016
4.36
 6,410 4.32 4.36 4.32 0 0 0
17/10/2016
4.32
 6,000 4.32 4.32 4.32 0 0 0
14/10/2016
4.32
 7,800 4.36 4.38 4.32 0 0 0
13/10/2016
4.36
 6,350 4.32 4.36 4.32 0 0 0
12/10/2016
4.32
 4,090 4.28 4.32 4.32 2,000 0 0.0
11/10/2016
4.28
 21,030 4.28 4.36 4.28 0 0 0
10/10/2016
4.28
 9,150 4.36 4.36 4.28 0 0 0
07/10/2016
4.36
 3,620 4.36 4.36 4.32 0 0 0
06/10/2016
4.36
 12,980 4.36 4.36 4.28 0 0 0
05/10/2016
4.36
 5,010 4.34 4.36 4.32 0 0 0
04/10/2016
4.34
 4,040 4.34 4.36 4.28 0 0 0
03/10/2016
4.34
 4,620 4.32 4.36 4.34 0 0 0
30/09/2016
4.32
 730 4.28 4.34 4.32 0 0 0
29/09/2016
4.28
 8,560 4.41 4.41 4.28 20 0 0.0
28/09/2016
4.41
 16,280 4.32 4.41 4.28 0 0 0
27/09/2016
4.32
 21,820 4.32 4.32 4.28 510 0 0.0
26/09/2016
4.32
 13,340 4.32 4.38 4.32 10 0 0.0
23/09/2016
4.32
 220 4.41 4.45 4.32 0 0 0
22/09/2016
4.41
 3,530 4.41 4.41 4.32 10 0 0.0
21/09/2016
4.41
 5,560 4.36 4.41 4.32 10 0 0.0
20/09/2016
4.36
 24,370 4.32 4.41 4.32 14,450 0 0.1
19/09/2016
4.32
 5,510 4.41 4.41 4.28 0 0 0
16/09/2016
4.41
 14,090 4.41 4.41 4.32 0 0 0
15/09/2016
4.41
 11,490 4.32 4.41 4.32 0 0 0
14/09/2016
4.32
 10,230 4.36 4.41 4.32 0 0 0
13/09/2016
4.36
 1,960 4.45 4.45 4.36 0 0 0
12/09/2016
4.45
 24,260 4.36 4.45 4.34 7,390 0 0.1
09/09/2016
4.36
 3,870 4.41 4.41 4.36 0 0 0
08/09/2016
4.41
 130 4.41 4.45 4.41 0 0 0
07/09/2016
4.41
 13,800 4.45 4.45 4.36 0 0 0
06/09/2016
4.45
 22,470 4.41 4.45 4.32 60 0 0.0
05/09/2016
4.41
 14,920 4.41 4.45 4.32 8,000 0 0.1
01/09/2016
4.41
 6,420 4.36 4.41 4.32 0 1,100 -0.0
31/08/2016
4.36
 9,070 4.32 4.41 4.32 0 0 0
30/08/2016
4.32
 1,070 4.36 4.36 4.32 60 0 0.0
29/08/2016
4.36
 4,840 4.36 4.41 4.36 0 0 0
26/08/2016
4.36
 5,410 4.32 4.41 4.32 0 0 0
25/08/2016
4.32
 9,200 4.32 4.41 4.32 0 0 0
24/08/2016
4.32
 43,560 4.36 4.41 4.32 10 0 0.0
23/08/2016
4.36
 16,000 4.32 4.36 4.32 7,100 0 0.1
22/08/2016
4.32
 7,710 4.41 4.41 4.32 6,600 0 0.1
19/08/2016
4.41
 18,310 4.41 4.41 4.32 0 0 0
18/08/2016
4.41
 15,640 4.36 4.41 4.32 0 0 0
17/08/2016
4.36
 7,210 4.41 4.41 4.36 0 0 0
16/08/2016
4.41
 21,980 4.36 4.41 4.32 0 0 0
15/08/2016
4.36
 38,140 4.41 4.41 4.32 0 0 0
12/08/2016
4.41
 2,840 4.36 4.41 4.32 0 0 0
11/08/2016
4.36
 5,240 4.36 4.41 4.32 0 2,550 -0.0
10/08/2016
4.36
 28,400 4.32 4.36 4.32 0 0 0
09/08/2016
4.32
 4,600 4.41 4.41 4.28 20 0 0.0
08/08/2016
4.41
 23,320 4.32 4.41 4.32 0 0 0
05/08/2016
4.32
 20,810 4.36 4.36 4.28 10,510 0 0.1
04/08/2016
4.36
 50,700 4.36 4.36 4.32 20,000 0 0.2
03/08/2016
4.36
 26,960 4.36 4.36 4.36 0 0 0
02/08/2016
4.36
 28,590 4.41 4.41 4.32 19,500 0 0.2
01/08/2016
4.41
 6,350 4.41 4.45 4.41 0 0 0
29/07/2016
4.41
 12,660 4.45 4.45 4.36 0 600 -0.0
28/07/2016
4.45
 10,500 4.49 4.49 4.45 0 0 0
27/07/2016
4.49
 4,090 4.49 4.49 4.45 0 0 0
26/07/2016
4.49
 110 4.45 4.49 4.49 0 0 0
25/07/2016
4.45
 120 4.41 4.49 4.45 0 0 0
22/07/2016
4.41
 11,840 4.49 4.49 4.41 0 0 0
21/07/2016
4.49
 2,590 4.49 4.49 4.41 0 0 0
20/07/2016
4.49
 1,840 4.49 4.54 4.45 430 0 0.0
19/07/2016
4.49
 14,700 4.49 4.54 4.49 0 1,520 -0.0
18/07/2016
4.49
 16,530 4.45 4.54 4.45 3,000 0 0.0
15/07/2016
4.45
 330 4.36 4.49 4.41 0 0 0
14/07/2016
4.36
 22,710 4.41 4.49 4.36 21,340 0 0.2
13/07/2016
4.41
 6,210 4.45 4.45 4.36 160 0 0.0
12/07/2016
4.45
 12,040 4.49 4.49 4.36 0 0 0
11/07/2016
4.49
 5,100 4.49 4.54 4.49 0 0 0
08/07/2016
4.49
 46,320 4.41 4.54 4.41 0 0 0
07/07/2016
4.41
 22,320 4.49 4.49 4.41 15,000 0 0.2
06/07/2016
4.49
 6,870 4.45 4.49 4.36 0 0 0
05/07/2016
4.45
 3,470 4.41 4.54 4.41 600 0 0.0
04/07/2016
4.41
 42,650 4.32 4.41 4.28 6,380 0 0.1
01/07/2016
4.32
 3,000 4.36 4.36 4.28 0 0 0
30/06/2016
4.36
 20,730 4.32 4.36 4.28 0 0 0
29/06/2016
4.32
 16,410 4.28 4.32 4.28 0 0 0
28/06/2016
4.28
 38,130 4.28 4.32 4.23 20 0 0.0
27/06/2016
4.28
 15,370 4.23 4.32 4.23 2,690 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |