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)
19/04/2012
2.24
 53,750 2.27 2.27 2.19 0 0 0
18/04/2012
2.27
 100,350 2.24 2.29 2.21 0 0 0
17/04/2012
2.24
 59,980 2.24 2.29 2.21 0 740 -0.0
16/04/2012
2.24
 72,780 2.16 2.27 2.13 0 200 -0.0
13/04/2012
2.16
 25,330 2.21 2.21 2.13 0 200 -0.0
12/04/2012
2.21
 148,160 2.16 2.24 2.16 0 200 -0.0
11/04/2012
2.16
 145,180 2.13 2.16 2.11 0 200 -0.0
10/04/2012
2.13
 61,940 2.11 2.13 2.08 0 0 0
09/04/2012
2.11
 63,400 2.11 2.11 2.08 0 2,000 -0.0
06/04/2012
2.11
 13,910 2.11 2.11 2.08 0 0 0
05/04/2012
2.11
 2,560 2.08 2.11 2.05 0 0 0
04/04/2012
2.08
 40,100 2.11 2.11 2.08 0 0 0
03/04/2012
2.11
 28,040 2.05 2.11 2.05 2,000 0 0.0
30/03/2012
2.05
 77,090 2.08 2.08 2.02 1,500 0 0.0
29/03/2012
2.08
 32,500 2.11 2.11 2.08 0 0 0
28/03/2012
2.11
 54,430 2.11 2.11 2.05 0 0 0
27/03/2012
2.11
 73,930 2.13 2.13 2.08 0 0 0
26/03/2012
2.13
 96,890 2.11 2.16 2.05 0 10,000 -0.1
23/03/2012
2.11
 96,570 2.08 2.13 2.08 0 0 0
22/03/2012
2.08
 37,620 2.13 2.16 2.08 0 0 0
21/03/2012
2.13
 82,600 2.13 2.16 2.08 0 0 0
20/03/2012
2.13
 105,780 2.05 2.13 2.05 48,160 2,000 0.4
19/03/2012
2.05
 82,580 2.05 2.08 2.02 0 4,800 -0.0
16/03/2012
2.05
 54,400 2.05 2.08 2.02 18,000 0 0.1
15/03/2012
2.05
 39,600 2.02 2.05 2.02 0 0 0
14/03/2012
2.02
 42,030 2.02 2.08 2.00 10,000 0 0.1
13/03/2012
2.02
 47,750 2.02 2.02 1.97 0 0 0
12/03/2012
2.02
 16,090 2.05 2.05 2.02 0 100 -0.0
09/03/2012
2.05
 12,170 2.08 2.08 2.02 0 2,900 -0.0
08/03/2012
2.08
 19,260 2.11 2.11 2.02 0 0 0
07/03/2012
2.11
 35,190 2.11 2.11 2.05 0 0 0
06/03/2012
2.11
 130,820 2.13 2.21 2.05 59,000 0 0.5
05/03/2012
2.13
 82,830 2.05 2.13 2.05 23,000 0 0.2
02/03/2012
2.05
 26,270 2.02 2.08 2.02 0 0 0
01/03/2012
2.02
 31,730 2.05 2.05 2.02 3,000 0 0.0
29/02/2012
2.05
 10,840 2.05 2.05 2.00 0 0 0
28/02/2012
2.05
 50,410 2.11 2.16 2.05 30,320 0 0.2
27/02/2012
2.11
 66,000 2.02 2.11 2.02 15,000 0 0.1
24/02/2012
2.02
 95,890 2.02 2.05 2.00 23,000 0 0.2
23/02/2012
2.02
 9,120 2.02 2.05 2.00 0 0 0
22/02/2012
2.02
 2,310 2.02 2.02 1.94 0 0 0
21/02/2012
2.02
 54,950 2.02 2.05 1.94 10,190 0 0.1
20/02/2012
2.02
 31,660 1.97 2.02 2.00 20,000 0 0.1
17/02/2012
1.97
 6,100 1.97 2.00 1.94 0 0 0
16/02/2012
1.97
 23,300 1.94 1.97 1.94 0 0 0
15/02/2012
1.94
 22,300 2.00 2.00 1.94 0 0 0
14/02/2012
2.00
 3,170 2.00 2.00 1.92 0 0 0
13/02/2012
2.00
 91,770 1.92 2.00 1.92 9,000 20,860 -0.1
10/02/2012
1.92
 34,000 1.94 1.94 1.92 0 0 0
09/02/2012
1.94
 65,930 1.94 1.97 1.92 6,670 0 0.0
08/02/2012
1.94
 33,200 1.97 1.97 1.94 0 0 0
07/02/2012
1.97
 107,830 1.97 1.97 1.89 2,000 0 0.0
06/02/2012
1.97
 50,190 2.00 2.00 1.94 2,000 0 0.0
03/02/2012
2.00
 39,730 2.05 2.08 2.00 1,000 0 0.0
02/02/2012
2.05
 52,600 2.05 2.05 2.02 0 0 0
01/02/2012
2.05
 16,170 2.05 2.08 2.02 0 0 0
31/01/2012
2.05
 62,820 2.02 2.05 2.02 20,000 6,770 0.1
30/01/2012
2.02
 18,530 2.00 2.02 2.00 0 4,860 -0.0
20/01/2012
2.00
 16,710 1.97 2.00 1.92 14,400 10 0.1
19/01/2012
1.97
 49,390 1.94 1.97 1.94 29,000 30,570 -0.0
18/01/2012
1.94
 34,410 1.92 1.94 1.92 27,800 33,050 -0.0
17/01/2012
1.92
 10,510 1.89 1.92 1.89 160 0 0.0
16/01/2012
1.89
 15,180 1.89 1.92 1.89 580 500 0.0
13/01/2012
1.89
 26,250 1.89 1.92 1.89 0 0 0
12/01/2012
1.89
 18,950 1.92 1.92 1.86 0 0 0
11/01/2012
1.92
 47,300 1.89 1.92 1.92 30,200 0 0.2
10/01/2012
1.89
 15,470 1.84 1.89 1.84 0 0 0
09/01/2012
1.84
 14,200 1.84 1.84 1.84 0 240 -0.0
06/01/2012
1.84
 21,200 1.86 1.86 1.84 0 0 0
05/01/2012
1.86
 7,300 1.89 1.89 1.86 0 0 0
04/01/2012
1.89
 51,500 1.86 1.89 1.86 0 24,850 -0.2
03/01/2012
1.86
 13,100 1.84 1.86 1.84 0 0 0
30/12/2011
1.84
 5,350 1.81 1.84 1.81 0 990 -0.0
29/12/2011
1.81
 9,840 1.81 1.81 1.78 0 0 0
28/12/2011
1.81
 19,200 1.78 1.81 1.78 0 0 0
27/12/2011
1.78
 25,800 1.81 1.81 1.78 0 0 0
26/12/2011
1.81
 14,750 1.84 1.84 1.78 0 0 0
23/12/2011
1.84
 29,590 1.84 1.84 1.81 0 0 0
22/12/2011
1.84
 32,360 1.84 1.86 1.81 0 0 0
21/12/2011
1.84
 28,600 1.84 1.86 1.84 0 6,000 -0.0
20/12/2011
1.84
 80,670 1.86 1.86 1.84 20,000 0 0.1
19/12/2011
1.86
 65,210 1.86 1.89 1.86 0 0 0
16/12/2011
1.86
 22,000 1.84 1.86 1.84 0 0 0
15/12/2011
1.84
 27,500 1.86 1.86 1.84 0 0 0
14/12/2011
1.86
 25,500 1.86 1.86 1.84 0 0 0
13/12/2011
1.86
 37,570 1.89 1.89 1.84 0 0 0
12/12/2011
1.89
 16,010 1.86 1.89 1.86 0 0 0
09/12/2011
1.86
 25,020 1.89 1.89 1.86 1,000 0 0.0
08/12/2011
1.89
 17,670 1.94 1.94 1.89 0 0 0
07/12/2011
1.94
 27,910 1.94 1.94 1.92 0 0 0
06/12/2011
1.94
 19,140 1.94 1.94 1.92 0 0 0
05/12/2011
1.94
 55,640 1.86 1.94 1.86 0 0 0
02/12/2011
1.86
 110 1.89 1.92 1.86 0 0 0
01/12/2011
1.89
 15,810 1.86 1.92 1.86 0 0 0
30/11/2011
1.86
 24,710 1.86 1.89 1.86 0 0 0
29/11/2011
1.86
 17,680 1.84 1.89 1.84 0 0 0
28/11/2011
1.84
 4,510 1.81 1.89 1.84 0 0 0
25/11/2011
1.81
 11,060 1.84 1.84 1.81 0 5,330 -0.0
24/11/2011
1.84
 5,700 1.86 1.89 1.84 0 0 0
23/11/2011
1.86
 25,440 1.84 1.89 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |