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
(2024-08-20) 		-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)
14/02/2023
6.79
 41,700 6.81 6.87 6.72 0 0 0.0
13/02/2023
6.81
 82,900 7.13 7.13 6.81 700 0 0.0
10/02/2023
7.13
 46,100 7.26 7.38 7.04 0 0 0.0
09/02/2023
7.26
 72,600 7.38 7.38 7.21 3,000 0 0.0
08/02/2023
7.38
 45,800 7.47 7.47 7.30 0 0 -0.3
07/02/2023
7.47
 194,300 7.21 7.56 7.30 0 30,000 -0.3
06/02/2023
7.21
 147,200 7.08 7.38 6.87 0 0 0.0
03/02/2023
7.08
 35,800 7.05 7.26 7.06 0 0 0.0
02/02/2023
7.05
 76,300 7.34 7.34 7.02 0 0 0.0
01/02/2023
7.34
 100,400 7.35 7.50 7.30 100 0 0.0
31/01/2023
7.35
 93,400 7.30 7.47 7.23 0 2,000 -0.0
30/01/2023
7.30
 146,600 7.42 7.59 7.30 3,000 0 0.0
27/01/2023
7.42
 209,600 7.13 7.56 7.30 0 2,000 -0.0
19/01/2023
7.13
 115,800 6.96 7.13 6.96 0 0 -0.0
18/01/2023
6.96
 198,800 6.78 6.96 6.78 0 0 -0.0
17/01/2023
6.78
 72,500 6.74 6.91 6.74 0 0 -0.0
16/01/2023
6.74
 30,000 6.70 6.78 6.70 0 0 -0.0
13/01/2023
6.70
 47,100 6.68 6.87 6.61 0 0 -0.0
12/01/2023
6.68
 26,600 6.59 6.68 6.59 0 0 -0.0
11/01/2023
6.59
 63,500 6.59 6.67 6.56 0 46 -0.0
10/01/2023
6.59
 155,200 6.65 6.65 6.58 0 0 0.0
09/01/2023
6.65
 43,200 6.70 6.70 6.45 0 0 0.0
06/01/2023
6.70
 57,900 6.78 6.78 6.63 0 0 0.0
05/01/2023
6.78
 49,200 6.70 6.78 6.45 0 0 0.0
04/01/2023
6.70
 44,600 6.65 6.87 6.65 0 0 0.0
03/01/2023
6.65
 49,900 6.52 6.65 6.23 0 0 0.0
30/12/2022
6.52
 42,100 6.53 6.61 6.44 100 0 0.0
29/12/2022
6.53
 86,300 6.53 6.61 6.48 0 0 0.0
28/12/2022
6.53
 36,900 6.48 6.78 6.44 0 0 0.0
27/12/2022
6.48
 76,100 6.61 6.61 6.40 0 0 0.0
26/12/2022
6.61
 60,700 6.61 6.78 6.40 1,500 0 0.0
23/12/2022
6.61
 236,400 6.43 6.78 6.42 0 0 -0
22/12/2022
6.43
 38,100 6.27 6.67 6.18 0 0 -0
21/12/2022
6.27
 49,500 6.70 6.77 6.23 0 0 -0
20/12/2022
6.70
 41,000 6.90 6.91 6.58 0 0 -0
19/12/2022
6.90
 79,400 6.87 7.03 6.77 0 0 -0
16/12/2022
6.87
 139,900 6.77 6.96 6.53 0 5 -0
15/12/2022
6.77
 11,800 6.71 6.87 6.65 0 0 -0.0
14/12/2022
6.71
 40,600 6.70 6.87 6.53 0 0 -0.0
13/12/2022
6.70
 14,800 6.53 6.70 6.45 0 0 -0.0
12/12/2022
6.53
 20,200 6.70 6.78 6.46 0 2,300 -0.0
09/12/2022
6.70
 32,400 6.49 6.73 6.47 0 0 0.2
08/12/2022
6.49
 50,500 6.45 6.87 6.36 0 0 0.2
07/12/2022
6.45
 43,800 6.74 6.78 6.35 0 0 0.2
06/12/2022
6.74
 114,300 7.21 7.25 6.74 30,000 0 0.2
05/12/2022
7.21
 164,000 7.02 7.50 6.97 0 4 -0.0
02/12/2022
7.02
 91,300 7.00 7.30 6.65 0 0 -0.0
01/12/2022
7.00
 118,100 6.87 7.08 6.40 0 0 -0.0
30/11/2022
6.87
 74,800 6.83 7.21 6.83 0 0 -0.0
29/11/2022
6.83
 332,100 6.38 6.83 6.38 0 1,000 -0.0
28/11/2022
6.38
 440,300 5.97 6.38 6.05 0 800 -0.0
25/11/2022
5.97
 59,500 5.83 6.01 5.61 0 0 -0.2
24/11/2022
5.83
 55,900 5.88 5.93 5.75 0 0 -0.2
23/11/2022
5.88
 73,200 6.05 6.09 5.88 0 0 -0.2
22/11/2022
6.05
 230,100 6.05 6.23 5.92 0 0 -0.2
21/11/2022
6.05
 85,000 6.01 6.18 6.01 0 0 -0.2
18/11/2022
6.01
 137,400 6.15 6.15 5.92 0 26,300 -0.2
17/11/2022
6.15
 99,700 5.81 6.18 6.01 14,000 0 0.1
16/11/2022
5.81
 225,900 5.44 5.81 5.06 2,000 0 0.0
15/11/2022
5.44
 88,300 5.84 5.84 5.44 0 100 -0.0
14/11/2022
5.84
 166,500 6.23 6.23 5.80 0 0 -0.1
11/11/2022
6.23
 97,500 6.23 6.27 6.02 0 10,000 -0.1
10/11/2022
6.23
 191,400 6.70 6.74 6.23 0 0 -0.2
09/11/2022
6.70
 174,100 6.75 6.87 6.61 0 25,000 -0.2
08/11/2022
6.75
 89,800 6.87 6.87 6.40 0 23,900 -0.2
07/11/2022
6.87
 58,200 6.96 7.00 6.53 0 11,400 -0.1
04/11/2022
6.96
 74,300 7.15 7.15 6.87 0 0 -0.1
03/11/2022
7.15
 33,100 7.21 7.29 7.09 0 0 -0.1
02/11/2022
7.21
 88,700 7.26 7.30 7.21 0 6,500 -0.1
01/11/2022
7.26
 90,300 7.26 7.32 7.21 0 0 -0.0
31/10/2022
7.26
 89,000 7.38 7.43 7.26 0 0 -0.0
28/10/2022
7.38
 133,200 7.38 7.47 7.34 0 0 -0.0
27/10/2022
7.38
 125,100 7.16 7.43 7.21 0 0 0
26/10/2022
7.16
 94,800 7.17 7.26 6.96 0 0 0
25/10/2022
7.17
 153,300 7.14 7.38 6.64 0 0 0
24/10/2022
7.14
 89,200 7.64 7.73 7.13 0 0 0
21/10/2022
7.64
 115,800 7.87 8.15 7.64 0 0 0
20/10/2022
7.87
 49,200 8.11 8.11 7.77 0 0 0
19/10/2022
8.11
 72,900 7.96 8.11 7.77 0 0 0
18/10/2022
7.96
 59,800 7.85 7.99 7.85 0 0 -0.3
17/10/2022
7.85
 78,300 7.81 7.90 7.65 0 0 -0.3
14/10/2022
7.81
 52,600 7.62 7.88 7.57 0 0 -0.3
13/10/2022
7.62
 78,800 7.62 7.72 7.31 0 0 -0.3
12/10/2022
7.62
 87,400 7.52 7.72 7.02 100 30,000 -0.3
11/10/2022
7.52
 69,300 7.81 8.07 7.52 0 20,000 -0.2
10/10/2022
7.81
 121,800 7.93 7.93 7.73 0 20,400 -0.2
07/10/2022
7.93
 158,500 8.15 8.15 7.58 0 0 0.0
06/10/2022
8.15
 112,300 8.29 8.37 7.75 300 0 0.0
05/10/2022
8.29
 84,000 7.75 8.29 7.90 0 0 -0.1
04/10/2022
7.75
 153,000 7.92 7.99 7.73 0 6,500 -0.1
03/10/2022
7.92
 75,200 7.92 8.17 7.92 0 0 -0.0
30/09/2022
7.92
 119,400 8.16 8.24 7.84 0 0 -0.0
29/09/2022
8.16
 170,000 8.33 8.35 8.16 0 900 -0.0
28/09/2022
8.33
 46,600 8.50 8.54 8.33 0 0 0.6
27/09/2022
8.50
 89,700 8.49 8.63 8.29 0 0 0.6
26/09/2022
8.49
 236,600 8.80 8.80 8.33 60,200 0 0.6
23/09/2022
8.80
 190,400 8.80 8.84 8.63 38,000 0 0.4
22/09/2022
8.80
 195,500 8.67 8.80 8.54 8,000 0 0.1
21/09/2022
8.67
 221,700 8.59 8.67 8.43 0 0 -0.1
20/09/2022
8.59
 326,400 8.59 8.76 8.43 0 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |