CTCP Điện lực Khánh Hòa (khp)

9.67
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
(2024-08-19) 		-0.17 -1.73% 1,062,900 0 0
9.56
9.97
9.67
2 tháng
(2024-07-22) 		-0.27 -2.72% 2,235,500 0 0
9.56
9.97
9.67
3 tháng
(2024-06-20) 		-1.03 -9.63% 6,999,600 -5,596 -0.1
9.56
11.15
9.67
6 tháng
(2024-03-22) 		0.40 4.31% 15,418,500 -15,198 -0.1
8.90
11.15
9.67
12 tháng
(2023-09-25) 		0.81 9.20% 23,125,400 -292,999 -2.8
8.14
11.15
9.67
24 tháng
(2022-09-29) 		1.51 18.55% 54,327,700 -579,805 -7.2
5.44
11.15
9.67
36 tháng
(2021-10-04) 		3.54 57.63% 176,190,300 -1,801,135 -26.9
5.44
20.59
9.67
60 tháng
(2019-10-15) 		4.71 94.89% 216,161,160 -11,349,927 -91.1
4.29
20.59
9.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
8.63
 4,100 8.68 8.68 8.55 0 0 0
24/11/2023
8.68
 17,100 8.67 8.68 8.45 0 0 0
23/11/2023
8.67
 47,900 8.67 8.83 8.59 0 0 0
22/11/2023
8.67
 16,000 8.69 8.69 8.50 0 0 0
21/11/2023
8.69
 41,900 8.69 8.69 8.59 0 0 0
20/11/2023
8.69
 25,400 8.78 8.78 8.29 0 0 0
17/11/2023
8.78
 28,100 8.77 8.83 8.61 0 0 0
16/11/2023
8.77
 97,400 8.63 8.78 8.55 0 0 0
15/11/2023
8.63
 46,500 8.77 8.83 8.60 0 0 0
14/11/2023
8.77
 85,000 8.64 8.97 8.46 0 0 0
13/11/2023
8.64
 90,500 8.83 9.01 8.45 0 0 0
10/11/2023
8.83
 90,400 8.72 9.03 8.48 0 0 0
09/11/2023
8.72
 124,600 8.25 8.83 8.25 0 0 0
08/11/2023
8.25
 72,700 8.21 8.25 8.17 0 0 0
07/11/2023
8.21
 101,200 8.19 8.31 8.19 0 0 0
06/11/2023
8.19
 30,700 8.17 8.21 8.13 0 0 0
03/11/2023
8.17
 42,700 8.22 8.22 8.12 0 0 0
02/11/2023
8.22
 152,400 8.14 8.22 8.08 0 0 0
01/11/2023
8.14
 7,800 8.14 8.25 7.93 0 0 0
31/10/2023
8.14
 9,500 8.22 8.22 7.89 0 0 0
30/10/2023
8.22
 28,000 8.17 8.24 8.12 0 0 0
27/10/2023
8.17
 18,200 8.17 8.64 8.08 0 0 0
26/10/2023
8.17
 58,100 8.26 8.26 7.70 0 0 0
25/10/2023
8.26
 34,400 8.30 8.36 8.17 0 0 0
24/10/2023
8.30
 89,300 8.25 8.35 8.15 0 400 -0.0
23/10/2023
8.25
 71,900 8.45 8.45 8.17 0 0 0
20/10/2023
8.45
 81,700 8.40 8.45 7.91 0 0 0
19/10/2023
8.40
 309,200 8.83 8.83 8.22 0 0 0
18/10/2023
8.83
 81,000 8.94 8.96 8.83 0 0 0
17/10/2023
8.94
 45,100 8.92 9.03 8.94 0 0 0
16/10/2023
8.92
 75,600 8.94 9.02 8.92 0 0 0
13/10/2023
8.94
 28,000 9.03 9.03 8.87 0 0 0
12/10/2023
9.03
 31,000 9.03 9.05 9.01 0 0 0
11/10/2023
9.03
 72,600 9.03 9.05 8.92 0 0 0
10/10/2023
9.03
 55,300 8.97 9.05 8.97 0 100 -0.0
09/10/2023
8.97
 62,500 8.87 9.01 8.83 0 0 0
06/10/2023
8.87
 15,600 8.86 8.87 8.74 0 0 0
05/10/2023
8.86
 1,400 8.87 8.87 8.73 0 0 0
04/10/2023
8.87
 20,400 8.83 8.87 8.73 0 0 0
03/10/2023
8.83
 19,900 8.97 8.97 8.72 0 0 0
02/10/2023
8.97
 50,200 8.91 8.98 8.83 0 0 0
29/09/2023
8.91
 23,900 8.87 8.92 8.84 0 0 0
28/09/2023
8.87
 15,800 8.82 8.92 8.64 0 100 -0.0
27/09/2023
8.82
 91,000 8.79 8.92 8.69 0 0 0
26/09/2023
8.79
 110,100 8.86 8.92 8.79 0 0 0
25/09/2023
8.86
 71,100 9.07 9.14 8.83 0 0 0
22/09/2023
9.07
 153,200 9.25 9.25 9.02 0 500 -0.0
21/09/2023
9.25
 143,700 9.33 9.34 9.25 0 0 0
20/09/2023
9.33
 140,600 9.33 9.36 9.30 0 0 0
19/09/2023
9.33
 151,100 9.24 9.33 9.23 0 0 0
18/09/2023
9.24
 255,100 9.25 9.38 9.24 0 0 0
15/09/2023
9.25
 288,800 9.25 9.34 9.25 0 0 0
14/09/2023
9.25
 35,500 9.31 9.39 9.21 0 0 0
13/09/2023
9.31
 138,200 9.39 9.39 9.25 0 0 0
12/09/2023
9.39
 91,500 9.31 9.39 9.20 0 0 0
11/09/2023
9.31
 86,200 9.44 9.48 9.02 0 0 0
08/09/2023
9.44
 142,600 9.31 9.48 9.30 0 0 0
07/09/2023
9.31
 42,900 9.30 9.34 9.28 0 0 0
06/09/2023
9.30
 58,400 9.27 9.34 9.20 0 0 0
05/09/2023
9.27
 123,300 9.16 9.34 9.16 0 0 0
31/08/2023
9.16
 40,700 9.15 9.17 9.13 0 0 0
30/08/2023
9.15
 19,000 9.15 9.16 9.11 0 0 0
29/08/2023
9.15
 66,300 9.12 9.16 9.07 0 0 0
28/08/2023
9.12
 50,400 9.11 9.16 9.06 0 0 0
25/08/2023
9.11
 47,800 9.10 9.11 9.02 0 0 0
24/08/2023
9.10
 31,900 9.02 9.11 8.92 0 0 0
23/08/2023
9.02
 76,100 8.86 9.02 8.87 0 0 0
22/08/2023
8.86
 63,900 9.00 9.02 8.64 0 0 0
21/08/2023
9.00
 64,500 8.93 9.02 8.83 0 12,100 -0.1
18/08/2023
8.93
 205,400 9.48 9.48 8.92 0 0 0
17/08/2023
9.48
 127,700 9.58 9.63 9.48 0 0 0
16/08/2023
9.58
 272,400 9.58 9.67 9.53 0 0 0
15/08/2023
9.58
 157,200 9.67 9.67 9.53 0 0 0
14/08/2023
9.67
 181,400 9.67 9.77 9.58 0 0 0
11/08/2023
9.67
 158,600 9.72 9.77 9.48 0 0 0
10/08/2023
9.72
 254,800 9.72 9.81 9.67 0 0 0
09/08/2023
9.72
 170,100 9.67 9.77 9.67 0 0 0
08/08/2023
9.67
 532,500 9.77 9.86 9.67 0 0 0
07/08/2023
9.77
 194,700 9.81 9.81 9.67 0 900 -0.0
04/08/2023
9.81
 163,500 9.77 9.81 9.53 0 100 -0.0
03/08/2023
9.77
 339,900 9.81 9.86 9.44 0 0 0
02/08/2023
9.81
 181,000 9.81 9.95 9.77 0 0 0
01/08/2023
9.81
 258,400 9.77 9.95 9.77 0 0 0
31/07/2023
9.77
 221,700 9.86 9.95 9.72 0 0 0
28/07/2023
9.86
 481,800 9.72 10.00 9.63 0 0 0
27/07/2023
9.72
 262,300 9.67 9.91 9.63 0 0 0
26/07/2023
9.67
 210,900 9.58 9.81 9.58 0 0 0
25/07/2023
9.58
 425,100 10.00 10.00 9.48 0 0 0
24/07/2023
10.00
 202,800 10.00 10.24 9.81 0 0 0
21/07/2023
10.00
 1,336,700 9.38 10.00 9.86 0 200 -0.0
20/07/2023
9.38
 10,700 9.38 9.39 9.31 0 0 0
19/07/2023
9.38
 80,200 9.39 9.39 9.34 0 0 0
18/07/2023
9.39
 45,600 9.44 9.44 9.35 0 0 0
17/07/2023
9.44
 101,800 9.39 9.48 9.39 0 500 -0.0
14/07/2023
9.39
 68,000 9.44 9.44 9.35 0 0 0
13/07/2023
9.44
 239,200 9.34 9.48 9.34 0 500 -0.0
12/07/2023
9.34
 37,700 9.38 9.38 9.32 0 0 0
11/07/2023
9.38
 82,200 9.37 9.39 9.34 0 2,400 -0.0
10/07/2023
9.37
 113,800 9.30 9.44 9.20 0 0 0
07/07/2023
9.30
 39,900 9.30 9.34 9.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |