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
(2024-08-20) 		-0.28 -2.81% 1,052,900 0 0
9.56
9.97
9.68
2 tháng
(2024-07-22) 		-0.26 -2.62% 2,245,700 0 0
9.56
9.97
9.68
3 tháng
(2024-06-21) 		-0.77 -7.37% 6,757,800 -5,596 -0.1
9.56
11.15
9.68
6 tháng
(2024-03-25) 		0.44 4.76% 15,381,400 -15,198 -0.1
8.90
11.15
9.68
12 tháng
(2023-09-25) 		0.82 9.31% 23,135,600 -292,999 -2.8
8.14
11.15
9.68
24 tháng
(2022-09-30) 		1.76 22.27% 54,167,900 -578,905 -7.2
5.44
11.15
9.68
36 tháng
(2021-10-05) 		3.50 56.58% 175,649,600 -1,737,835 -26.4
5.44
20.59
9.68
60 tháng
(2019-10-16) 		4.81 98.95% 216,170,350 -11,350,937 -91.2
4.29
20.59
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008
2.09
 1,070 2.19 2.19 2.09 0 0 0
10/09/2008
2.19
 27,450 2.30 2.30 2.19 0 0 0
09/09/2008
2.30
 120,670 2.22 2.32 2.25 0 38,590 0
08/09/2008
2.22
 256,320 2.12 2.22 2.13 100 120,100 0
05/09/2008
2.12
 387,000 2.02 2.12 2.12 0 242,790 0
04/09/2008
2.02
 246,610 1.93 2.02 2.00 15,240 0 0
03/09/2008
1.93
 34,490 1.84 1.93 1.93 0 20 0
29/08/2008
1.84
 29,600 1.84 1.84 1.75 1,050 0 0
28/08/2008
1.84
 46,540 1.93 2.00 1.84 20 300 0
27/08/2008
1.93
 91,380 1.84 1.93 1.90 0 0 0
26/08/2008
1.84
 43,980 1.75 1.84 1.84 0 3,200 0
25/08/2008
1.75
 26,040 1.68 1.75 1.69 0 0 0
22/08/2008
1.68
 27,400 1.75 1.78 1.68 0 0 0
21/08/2008
1.75
 25,630 1.70 1.75 1.70 40 2,560 0
20/08/2008
1.70
 9,160 1.73 1.73 1.65 0 0 0
19/08/2008
1.73
 16,280 1.81 1.81 1.73 3,030 0 0
18/08/2008
1.81
 32,820 1.75 1.81 1.76 0 0 0
15/08/2008
1.75
 19,940 1.70 1.75 1.75 0 4,700 0
14/08/2008
1.70
 45,350 1.66 1.70 1.64 2,700 4,280 0
13/08/2008
1.66
 18,770 1.71 1.73 1.66 140 9,570 0
12/08/2008
1.71
 24,370 1.68 1.73 1.69 20 0 0
11/08/2008
1.68
 11,080 1.64 1.68 1.68 20 1,500 0
08/08/2008
1.64
 17,280 1.63 1.64 1.63 3,780 0 0
07/08/2008
1.63
 8,450 1.63 1.65 1.63 0 0 0
06/08/2008
1.63
 15,100 1.63 1.66 1.59 0 0 0
05/08/2008
1.63
 14,680 1.66 1.66 1.63 20 0 0
04/08/2008
1.66
 20,030 1.64 1.66 1.60 20 0 0
01/08/2008
1.64
 12,040 1.64 1.68 1.64 0 0 0
31/07/2008
1.64
 21,910 1.69 1.69 1.64 0 0 0
30/07/2008
1.69
 31,570 1.74 1.74 1.69 0 0 0
29/07/2008
1.74
 75,270 1.70 1.74 1.65 0 37,840 0
28/07/2008
1.70
 30,190 1.75 1.75 1.70 0 18,960 0
25/07/2008
1.75
 8,920 1.80 1.80 1.75 0 2,000 0
24/07/2008
1.80
 1,210 1.85 1.85 1.80 0 1,210 0
23/07/2008
1.85
 30 1.90 1.90 1.85 0 0 0
22/07/2008
1.90
 10 1.90 1.90 1.90 0 0 0
21/07/2008
1.90
 500 1.95 1.95 1.90 0 0 0
18/07/2008
1.95
 4,560 2.00 2.00 1.95 10 0 0
17/07/2008
2.00
 42,320 2.00 2.05 2.00 2,420 20,020 0
16/07/2008
2.00
 21,410 2.02 2.03 1.97 2,010 0 0
15/07/2008
2.02
 54,690 1.97 2.02 2.00 0 20,500 0
14/07/2008
1.97
 63,150 1.92 1.97 1.93 0 20,000 0
11/07/2008
1.92
 32,540 1.89 1.92 1.88 2,000 0 0
10/07/2008
1.89
 29,550 1.88 1.92 1.87 2,020 0 0
09/07/2008
1.88
 33,100 1.84 1.89 1.79 10 9,210 0
08/07/2008
1.84
 15,640 1.84 1.84 1.79 2,360 0 0
07/07/2008
1.84
 82,790 1.89 1.94 1.84 73,820 0 0
04/07/2008
1.89
 37,380 1.84 1.89 1.88 1,110 0 0
03/07/2008
1.84
 18,830 1.79 1.84 1.81 20 0 0
02/07/2008
1.79
 45,390 1.74 1.79 1.76 17,380 0 0
01/07/2008
1.74
 31,920 1.69 1.74 1.69 23,730 0 0
30/06/2008
1.69
 6,060 1.68 1.71 1.69 3,740 0 0
27/06/2008
1.68
 17,180 1.64 1.68 1.60 0 0 0
26/06/2008
1.64
 13,470 1.69 1.73 1.64 120 0 0
25/06/2008
1.69
 7,480 1.68 1.73 1.69 2,120 0 0
24/06/2008
1.68
 12,050 1.64 1.68 1.63 1,400 0 0
23/06/2008
1.64
 18,570 1.69 1.74 1.64 20 0 0
20/06/2008
1.69
 630 1.74 1.74 1.69 10 0 0
19/06/2008
1.74
 2,570 1.79 1.79 1.74 20 0 0
18/06/2008
1.79
 33,890 1.81 1.84 1.79 3,250 0 0
17/06/2008
1.81
 39,460 1.79 1.81 1.81 21,720 0 0
16/06/2008
1.79
 4,360 1.76 1.79 1.79 1,950 210 0
13/06/2008
1.76
 9,800 1.74 1.76 1.76 2,550 0 0
12/06/2008
1.74
 23,030 1.71 1.74 1.69 800 0 0
11/06/2008
1.71
 22,750 1.71 1.74 1.69 2,000 0 0
10/06/2008
1.71
 9,030 1.71 1.71 1.69 0 100 0
09/06/2008
1.71
 1,840 1.74 1.74 1.71 0 0 0
06/06/2008
1.74
 28,270 1.76 1.76 1.74 20,000 0 0
05/06/2008
1.76
 22,000 1.79 1.79 1.76 19,000 0 0
04/06/2008
1.79
 12,520 1.81 1.81 1.79 12,520 0 0
03/06/2008
1.81
 18,400 1.84 1.84 1.81 12,000 0 0
02/06/2008
1.84
 100 1.87 1.87 1.84 0 0 0
30/05/2008
1.87
 100 1.90 1.90 1.87 0 0 0
29/05/2008
1.90
 0 1.90 1.90 1.90 0 0 0
28/05/2008
1.90
 0 1.90 1.90 1.90 0 0 0
27/05/2008
1.90
 0 1.90 1.90 1.90 0 0 0
26/05/2008
1.90
 80 1.94 1.94 1.90 0 0 0
23/05/2008
1.94
 590 1.98 1.98 1.94 0 0 0
22/05/2008
1.98
 2,310 2.02 2.02 1.98 10 0 0
21/05/2008
2.02
 10 2.05 2.05 2.02 0 0 0
20/05/2008
2.05
 1,340 2.09 2.09 2.05 0 0 0
19/05/2008
2.09
 2,690 2.13 2.13 2.09 10 0 0
16/05/2008
2.13
 4,230 2.17 2.17 2.13 0 0 0
15/05/2008
2.17
 2,340 2.20 2.20 2.17 0 0 0
14/05/2008
2.20
 40 2.24 2.24 2.20 0 0 0
13/05/2008
2.24
 180 2.28 2.28 2.24 80 0 0
12/05/2008
2.28
 1,150 2.32 2.32 2.28 0 0 0
09/05/2008
2.32
 3,570 2.35 2.35 2.32 100 0 0
08/05/2008
2.35
 3,580 2.39 2.39 2.35 0 0 0
07/05/2008
2.39
 1,490 2.43 2.43 2.39 0 0 0
06/05/2008
2.43
 5,120 2.47 2.47 2.43 0 0 0
05/05/2008
2.47
 6,280 2.44 2.48 2.44 1,550 0 0
29/04/2008
2.44
 14,150 2.48 2.52 2.44 900 0 0
28/04/2008
2.48
 18,430 2.44 2.48 2.44 1,400 0 0
25/04/2008
2.44
 13,580 2.48 2.48 2.44 0 4,000 0
24/04/2008
2.48
 10,810 2.53 2.53 2.48 0 0 0
23/04/2008
2.53
 310 2.58 2.58 2.53 0 0 0
22/04/2008
2.58
 3,700 2.63 2.63 2.58 0 0 0
21/04/2008
2.63
 11,640 2.68 2.68 2.63 0 0 0
18/04/2008
2.68
 15,810 2.73 2.73 2.68 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |