CTCP Điện lực Khánh Hòa (khp)

9.70
0.02
(0.21%)
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
(2024-08-21) 		-0.23 -2.32% 882,300 0 0
9.56
9.97
9.70
2 tháng
(2024-07-22) 		-0.26 -2.62% 2,245,700 0 0
9.56
9.97
9.70
3 tháng
(2024-06-24) 		-1.47 -13.18% 6,404,000 -5,596 -0.1
9.56
11.15
9.70
6 tháng
(2024-03-25) 		0.44 4.76% 15,381,400 -15,198 -0.1
8.90
11.15
9.70
12 tháng
(2023-09-26) 		0.89 10.13% 23,064,500 -292,999 -2.8
8.14
11.15
9.70
24 tháng
(2022-10-03) 		1.76 22.27% 54,048,500 -578,905 -7.2
5.44
11.15
9.70
36 tháng
(2021-10-06) 		3.36 53.06% 175,449,500 -1,737,635 -26.4
5.44
20.59
9.70
60 tháng
(2019-10-17) 		4.81 98.95% 216,167,280 -11,350,997 -91.2
4.29
20.59
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
5.10
 56,580 5.10 5.17 5.03 42,860 0 0.6
22/04/2014
5.10
 67,010 4.93 5.10 4.89 7,890 0 0.1
21/04/2014
4.93
 83,990 4.89 5.07 4.93 36,710 0 0.5
18/04/2014
4.89
 103,050 5.21 5.21 4.89 0 0 0
17/04/2014
5.21
 98,940 4.89 5.21 4.89 35,650 0 0.5
16/04/2014
4.89
 250,890 5.07 5.07 4.75 74,000 0 1.0
15/04/2014
5.07
 359,940 5.42 5.42 5.07 5,000 0 0.1
14/04/2014
5.42
 343,330 5.77 5.77 5.42 200 20,000 -0.3
11/04/2014
5.77
 375,360 5.80 5.80 5.73 136,200 0 2.2
10/04/2014
5.80
 304,110 5.73 5.91 5.73 122,040 2,000 2.0
08/04/2014
5.73
 329,870 5.63 5.73 5.52 74,190 2,000 1.2
07/04/2014
5.63
 730,980 5.42 5.63 5.38 129,810 2,000 2.0
04/04/2014
5.42
 475,940 5.24 5.49 5.28 144,180 0 2.2
03/04/2014
5.24
 200,750 5.24 5.31 5.24 108,280 0 1.6
02/04/2014
5.24
 640,320 5.35 5.35 5.07 211,380 0 3.2
01/04/2014
5.35
 543,460 5.42 5.42 5.24 203,620 4,000 3.0
31/03/2014
5.42
 1,258,160 5.07 5.42 5.17 187,240 63,000 1.9
28/03/2014
5.07
 437,140 5.00 5.14 5.00 700 20,000 -0.3
27/03/2014
5.00
 245,170 5.00 5.00 4.93 112,940 0 1.6
26/03/2014
5.00
 586,790 5.00 5.07 4.86 257,820 0 3.6
25/03/2014
5.00
 989,350 4.86 5.14 4.82 75,650 240 1.1
24/03/2014
4.86
 285,170 4.79 4.89 4.75 14,350 0 0.2
21/03/2014
4.79
 459,010 4.65 4.86 4.65 0 20,000 -0.3
20/03/2014
4.65
 153,340 4.68 4.68 4.61 0 40 -0.0
19/03/2014
4.68
 119,640 4.65 4.68 4.61 100 0 0.0
18/03/2014
4.65
 192,300 4.61 4.68 4.58 0 0 0
17/03/2014
4.61
 103,480 4.61 4.65 4.58 0 0 0
14/03/2014
4.61
 82,670 4.65 4.65 4.54 0 0 0
13/03/2014
4.65
 68,940 4.58 4.65 4.54 1,000 0 0.0
12/03/2014
4.58
 179,350 4.65 4.65 4.54 0 0 0
11/03/2014
4.65
 23,420 4.61 4.68 4.58 2,000 0 0.0
10/03/2014
4.61
 81,310 4.65 4.65 4.54 0 0 0
07/03/2014
4.65
 117,490 4.61 4.75 4.65 19,900 0 0.3
06/03/2014
4.61
 278,590 4.51 4.75 4.51 0 0 0
05/03/2014
4.51
 83,050 4.54 4.54 4.47 0 2,000 -0.0
04/03/2014
4.54
 124,800 4.51 4.54 4.44 0 0 0
03/03/2014
4.51
 165,740 4.58 4.58 4.51 0 0 0
28/02/2014
4.58
 249,540 4.51 4.58 4.51 20,000 8,000 0.2
27/02/2014
4.51
 310,330 4.65 4.68 4.51 0 10,000 -0.1
26/02/2014
4.65
 178,000 4.65 4.68 4.54 23,500 300 0.3
25/02/2014
4.65
 67,200 4.54 4.68 4.54 0 10 -0.0
24/02/2014
4.54
 236,130 4.65 4.65 4.47 0 0 0
21/02/2014
4.65
 209,490 4.65 4.72 4.54 20,210 0 0.3
20/02/2014
4.65
 340,800 5.00 5.00 4.65 10,000 0 0.1
19/02/2014
5.00
 487,850 4.75 5.03 4.75 3,140 6,000 -0.0
18/02/2014
4.75
 585,600 4.72 4.79 4.68 0 0 0
17/02/2014
4.72
 190,490 4.65 4.72 4.61 19,900 0 0.3
14/02/2014
4.65
 202,260 4.75 4.86 4.65 34,500 0 0.5
13/02/2014
4.75
 451,760 4.72 4.96 4.72 5,000 11,700 -0.1
12/02/2014
4.72
 483,830 4.47 4.72 4.47 0 42,000 -0.5
11/02/2014
4.47
 134,380 4.40 4.47 4.40 0 0 0
10/02/2014
4.40
 90,510 4.40 4.44 4.37 0 0 0
07/02/2014
4.40
 119,360 4.40 4.51 4.40 0 20,000 -0.3
06/02/2014
4.40
 56,280 4.33 4.44 4.33 0 0 0
27/01/2014
4.33
 41,780 4.33 4.33 4.26 30,000 19,600 0.1
24/01/2014
4.33
 25,060 4.30 4.33 4.26 0 0 0
23/01/2014
4.30
 22,000 4.33 4.33 4.30 0 0 0
22/01/2014
4.33
 67,970 4.37 4.37 4.23 3,540 0 0.0
21/01/2014
4.37
 24,230 4.33 4.37 4.30 460 1,620 -0.0
20/01/2014
4.33
 66,720 4.37 4.40 4.33 1,000 5,000 -0.0
17/01/2014
4.37
 91,750 4.30 4.40 4.30 26,900 0 0.3
16/01/2014
4.30
 81,400 4.30 4.37 4.30 0 15,000 -0.2
15/01/2014
4.30
 55,180 4.30 4.33 4.26 31,380 0 0.4
14/01/2014
4.30
 62,060 4.30 4.30 4.23 15,280 0 0.2
13/01/2014
4.30
 16,200 4.30 4.30 4.26 0 0 0
10/01/2014
4.30
 85,700 4.26 4.30 4.26 0 0 0
09/01/2014
4.26
 29,250 4.26 4.26 4.26 0 0 0
08/01/2014
4.26
 37,790 4.26 4.26 4.23 8,100 0 0.1
07/01/2014
4.26
 61,160 4.26 4.26 4.26 0 0 0
06/01/2014
4.26
 33,010 4.23 4.26 4.19 3,100 0 0.0
03/01/2014
4.23
 23,040 4.23 4.23 4.23 0 0 0
02/01/2014
4.23
 14,940 4.26 4.26 4.16 0 0 0
31/12/2013
4.26
 21,090 4.23 4.26 4.19 0 0 0
30/12/2013
4.23
 51,810 4.23 4.23 4.19 0 0 0
27/12/2013
4.23
 59,530 4.26 4.26 4.19 21,400 0 0.3
26/12/2013
4.26
 34,030 4.23 4.26 4.19 0 0 0
25/12/2013
4.23
 33,600 4.23 4.26 4.23 0 0 0
24/12/2013
4.23
 28,420 4.26 4.26 4.23 8,400 1,100 0.1
23/12/2013
4.26
 37,430 4.23 4.30 4.23 7,760 0 0.1
20/12/2013
4.23
 12,900 4.23 4.26 4.23 0 500 -0.0
19/12/2013
4.23
 64,650 4.26 4.26 4.23 0 7,900 -0.1
18/12/2013
4.26
 50,450 4.30 4.30 4.19 6,000 0 0.1
17/12/2013
4.30
 24,750 4.26 4.30 4.26 0 0 0
16/12/2013
4.26
 63,580 4.23 4.30 4.19 4,000 5,600 -0.0
13/12/2013
4.23
 143,720 4.23 4.23 4.19 0 12,500 -0.2
12/12/2013
4.23
 33,560 4.30 4.33 4.23 0 12,200 -0.1
11/12/2013
4.30
 54,130 4.33 4.33 4.26 0 0 0
10/12/2013
4.33
 16,480 4.30 4.33 4.30 0 0 0
09/12/2013
4.30
 32,380 4.33 4.37 4.30 1,500 0 0.0
06/12/2013
4.33
 52,500 4.30 4.33 4.30 0 0 0
05/12/2013
4.30
 15,790 4.33 4.33 4.30 0 4,700 -0.1
04/12/2013
4.33
 28,030 4.30 4.37 4.30 0 0 0
03/12/2013
4.30
 70,300 4.33 4.33 4.30 3,080 0 0.0
02/12/2013
4.33
 38,320 4.33 4.33 4.30 3,000 0 0.0
29/11/2013
4.33
 38,680 4.33 4.33 4.30 1,930 0 0.0
28/11/2013
4.33
 64,390 4.33 4.33 4.30 400 7,500 -0.1
27/11/2013
4.33
 33,060 4.33 4.37 4.33 0 0 0
26/11/2013
4.33
 112,380 4.37 4.37 4.30 0 20,600 -0.3
25/11/2013
4.37
 38,710 4.40 4.40 4.33 4,000 0 0.1
22/11/2013
4.40
 29,490 4.37 4.40 4.33 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |