CTCP Điện lực Khánh Hòa (khp)

9.68
0.01
(0.10%)
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)
21/08/2006
1.95
 8,000 2.00 2.00 1.94 0 0 0
18/08/2006
2.00
 17,300 2.00 2.01 1.98 0 0 0
17/08/2006
2.00
 30,700 1.98 2.03 1.98 0 0 0
16/08/2006
1.98
 12,400 1.88 2.00 1.95 0 0 0
15/08/2006
1.88
 20,200 1.84 1.91 1.86 0 0 0
14/08/2006
1.84
 69,700 1.83 1.95 1.83 0 0 0
11/08/2006
1.83
 10,900 1.78 1.84 1.81 0 0 0
10/08/2006
1.78
 11,300 1.77 1.80 1.78 0 0 0
09/08/2006
1.77
 5,300 1.75 1.77 1.76 0 0 0
08/08/2006
1.75
 5,700 1.77 1.78 1.73 0 0 0
07/08/2006
1.77
 12,100 1.81 1.81 1.73 0 0 0
04/08/2006
1.81
 18,700 1.75 1.82 1.78 0 0 0
03/08/2006
1.75
 8,600 1.68 1.78 1.73 0 0 0
02/08/2006
1.68
 12,800 1.69 1.71 1.52 0 0 0
01/08/2006
1.69
 13,600 1.77 1.77 1.68 0 0 0
31/07/2006
1.77
 23,800 1.83 1.89 1.74 0 0 0
28/07/2006
1.83
 25,000 1.75 1.92 1.80 0 0 0
27/07/2006
1.75
 19,200 1.70 1.82 1.72 0 0 0
26/07/2006
1.70
 11,100 1.76 1.78 1.68 0 0 0
25/07/2006
1.76
 18,200 1.92 1.92 1.74 0 0 0
24/07/2006
1.92
 11,900 2.10 2.10 1.89 0 0 0
21/07/2006
2.10
 8,100 2.12 2.12 2.05 0 0 0
20/07/2006
2.12
 9,300 2.15 2.15 2.11 0 0 0
19/07/2006
2.15
 9,300 2.18 2.18 2.11 0 0 0
18/07/2006
2.18
 9,700 2.21 2.22 2.16 0 0 0
17/07/2006
2.21
 18,500 2.24 2.24 2.16 0 0 0
14/07/2006
2.24
 2,700 2.27 2.27 2.22 0 0 0
13/07/2006
2.27
 8,000 2.29 2.30 2.25 0 0 0
12/07/2006
2.29
 6,600 2.34 2.34 2.27 0 0 0
11/07/2006
2.34
 2,100 2.29 2.43 2.32 0 0 0
10/07/2006
2.29
 3,500 2.30 2.32 2.27 0 0 0
07/07/2006
2.30
 7,000 2.29 2.35 2.27 0 0 0
06/07/2006
2.29
 16,800 2.34 2.38 2.27 0 0 0
05/07/2006
2.34
 7,300 2.37 2.38 2.27 0 0 0
04/07/2006
2.37
 7,000 2.48 2.48 2.27 0 0 0
03/07/2006
2.48
 16,800 2.44 2.49 2.43 0 0 0
30/06/2006
2.44
 6,300 2.38 2.48 2.40 0 0 0
29/06/2006
2.38
 9,900 2.38 2.43 2.38 0 0 0
28/06/2006
2.38
 9,000 2.44 2.44 2.38 0 0 0
27/06/2006
2.44
 7,500 2.55 2.55 2.41 0 0 0
26/06/2006
2.55
 3,800 2.52 2.65 2.48 0 0 0
23/06/2006
2.52
 23,800 2.32 2.54 2.49 0 0 0
22/06/2006
2.32
 23,700 2.28 2.51 2.16 0 0 0
21/06/2006
2.28
 13,400 2.48 2.49 2.24 0 0 0
20/06/2006
2.48
 13,800 2.50 2.50 2.47 0 0 0
19/06/2006
2.50
 9,800 2.60 2.60 2.49 0 0 0
16/06/2006
2.60
 10,300 2.63 2.63 2.58 0 0 0
15/06/2006
2.63
 5,100 2.65 2.65 2.62 0 0 0
14/06/2006
2.65
 8,100 2.67 2.70 2.60 0 0 0
13/06/2006
2.67
 1,000 2.69 2.69 2.66 0 0 0
12/06/2006
2.69
 2,200 2.70 2.70 2.68 0 0 0
09/06/2006
2.70
 15,000 2.71 2.71 2.68 0 0 0
08/06/2006
2.71
 8,200 2.75 2.75 2.70 0 0 0
07/06/2006
2.75
 3,600 2.80 2.80 2.70 0 0 0
06/06/2006
2.80
 15,900 2.81 2.82 2.77 0 0 0
05/06/2006
2.81
 21,100 2.71 2.84 2.76 0 0 0
02/06/2006
2.71
 22,100 2.62 2.79 2.65 0 0 0
01/06/2006
2.62
 17,700 2.62 2.81 2.43 0 0 0
31/05/2006
2.62
 30,300 2.69 2.70 2.60 0 0 0
29/05/2006
2.69
 16,100 2.76 2.76 2.65 0 0 0
26/05/2006
2.76
 44,300 2.79 2.82 2.68 0 0 0
24/05/2006
2.79
 35,200 2.88 2.88 2.73 0 0 0
22/05/2006
2.88
 24,400 2.92 2.92 2.81 0 0 0
19/05/2006
2.92
 30,400 3.05 3.05 2.89 0 0 0
17/05/2006
3.05
 31,400 3.10 3.10 3.03 0 0 0
15/05/2006
3.10
 99,600 2.98 3.14 2.98 0 0 0
12/05/2006
2.98
 40,800 2.77 3.04 2.81 0 0 0
10/05/2006
2.77
 69,000 2.88 3.03 2.60 0 0 0
08/05/2006
2.88
 79,200 2.81 2.97 2.81 0 0 0
05/05/2006
2.81
 44,100 2.81 2.92 2.76 0 0 0
03/05/2006
2.81
 47,600 2.83 3.03 2.70 0 0 0
28/04/2006
2.83
 98,500 3.13 3.13 2.82 0 0 0
26/04/2006
3.13
 98,500 3.11 3.19 3.03 0 0 0
24/04/2006
3.11
 94,800 3.10 3.24 3.02 0 0 0
21/04/2006
3.10
 104,700 3.07 3.37 3.03 0 0 0
19/04/2006
3.07
 64,000 2.83 3.11 2.92 0 0 0
17/04/2006
2.83
 95,900 2.58 2.83 2.76 0 0 0
14/04/2006
2.58
 63,900 2.48 2.71 2.43 0 0 0
12/04/2006
2.48
 10,600 2.74 2.74 2.47 0 0 0
10/04/2006
2.74
 20,000 2.79 2.87 2.65 0 0 0
07/04/2006
2.79
 47,200 2.77 2.92 2.76 0 0 0
05/04/2006
2.77
 136,800 2.63 2.89 2.70 0 0 0
03/04/2006
2.63
 12,200 2.39 2.63 2.63 0 0 0
31/03/2006
2.39
 6,200 2.17 2.39 2.39 0 0 0
29/03/2006
2.17
 72,480 2.04 2.24 1.85 0 0 0
27/03/2006
2.04
 28,400 2.01 2.07 1.98 0 0 0
24/03/2006
2.01
 43,600 1.98 2.11 1.95 0 0 0
22/03/2006
1.98
 37,100 1.97 2.16 1.95 0 0 0
20/03/2006
1.97
 20,200 2.00 2.00 1.95 0 0 0
17/03/2006
2.00
 15,400 2.00 2.11 2.00 0 0 0
15/03/2006
2.00
 10,600 1.95 2.05 2.00 0 0 0
13/03/2006
1.95
 20,900 1.78 1.96 1.86 0 0 0
10/03/2006
1.78
 13,000 1.62 1.78 1.78 0 0 0
08/03/2006
1.62
 1,600 1.48 1.62 1.62 0 0 0
06/03/2006
1.48
 5,300 1.44 1.58 1.30 0 0 0
03/03/2006
1.44
 4,100 1.31 1.44 1.44 0 0 0
01/03/2006
1.31
 0 1.31 1.31 1.31 0 0 0
27/02/2006
1.31
 0 1.31 1.31 1.31 0 0 0
24/02/2006
1.31
 0 1.31 1.31 1.31 0 0 0
22/02/2006
1.31
 5,000 1.30 1.31 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |