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)
19/09/2022
8.59
 222,700 9.06 9.10 8.59 500 6,300 -0.1
16/09/2022
9.06
 324,900 9.49 9.75 9.06 0 16,479 -0.2
15/09/2022
9.49
 263,500 9.36 9.70 9.27 0 9,400 -0.1
14/09/2022
9.36
 232,100 9.62 9.62 9.14 20 7,000 -0.0
13/09/2022
9.62
 500,100 9.36 9.62 9.14 0 5,600 -0.0
12/09/2022
9.36
 221,200 9.49 10.05 9.36 0 4,971 -0.1
09/09/2022
9.49
 846,600 8.89 9.49 8.80 0 6,700 -0.1
08/09/2022
8.89
 150,800 8.89 8.89 8.76 0 3,700 -0.0
07/09/2022
8.89
 293,500 8.76 9.06 8.72 0 3,300 -0.0
06/09/2022
8.76
 198,200 8.93 9.02 8.59 0 3,400 -0.0
05/09/2022
8.93
 298,400 8.89 9.10 8.76 0 69,900 -0.7
31/08/2022
8.89
 236,200 8.63 8.89 8.57 0 2,500 -0.0
30/08/2022
8.63
 112,100 8.45 8.67 8.43 0 2,400 -0.0
29/08/2022
8.45
 127,100 8.58 8.58 8.29 6,500 2,400 0.0
26/08/2022
8.58
 155,800 8.59 8.76 8.57 10,000 2,000 0.1
25/08/2022
8.59
 157,000 8.56 8.67 8.50 0 2,100 -0.0
24/08/2022
8.56
 118,500 8.57 8.67 8.50 0 1,800 -0.0
23/08/2022
8.57
 79,800 8.45 8.57 8.29 0 2,200 -0.0
22/08/2022
8.45
 87,000 8.55 8.59 8.43 8,400 3,000 0.1
19/08/2022
8.55
 45,600 8.59 8.67 8.54 400 2,200 -0.0
18/08/2022
8.59
 98,100 8.67 8.67 8.51 0 2,300 -0.0
17/08/2022
8.67
 75,100 8.67 8.84 8.59 0 2,500 -0.0
16/08/2022
8.67
 78,800 8.67 8.72 8.63 0 2,400 -0.0
15/08/2022
8.67
 192,200 8.84 8.84 8.67 500 2,200 -0.0
12/08/2022
8.84
 108,200 8.97 8.97 8.72 0 7,800 -0.1
11/08/2022
8.97
 109,200 9.14 9.14 8.97 0 22,300 -0.2
10/08/2022
9.14
 269,400 8.80 9.19 8.76 8,200 17,300 -0.1
09/08/2022
8.80
 190,800 8.76 8.84 8.67 13,600 18,000 -0.0
08/08/2022
8.76
 84,300 8.59 8.76 8.59 14,800 200 0.1
05/08/2022
8.59
 36,700 8.67 8.67 8.56 0 1,300 -0.0
04/08/2022
8.67
 100,700 8.72 8.84 8.59 7,700 0 0.1
03/08/2022
8.72
 91,400 8.49 8.84 8.49 1,200 0 0.0
02/08/2022
8.49
 152,700 8.41 8.49 8.33 32,400 0 0.3
01/08/2022
8.41
 75,200 8.31 8.50 8.33 9,200 200 0.1
29/07/2022
8.31
 48,700 8.31 8.58 8.24 0 600 -0.0
28/07/2022
8.31
 38,500 8.07 8.41 8.09 4,200 600 0.0
27/07/2022
8.07
 89,600 8.22 8.24 8.07 4,600 1,400 0.0
26/07/2022
8.22
 50,200 8.34 8.54 8.22 19,800 3,600 0.2
25/07/2022
8.34
 74,600 8.54 8.67 7.95 14,200 1,700 0.1
22/07/2022
8.54
 89,700 8.54 8.67 8.52 6,300 200 0.5
21/07/2022
8.54
 51,000 8.59 8.67 8.41 10,700 100 0.1
20/07/2022
8.59
 99,700 8.45 8.67 8.48 5,300 2,800 0.0
19/07/2022
8.45
 110,900 8.34 8.50 8.33 1,100 0 0.0
18/07/2022
8.34
 61,800 8.29 8.58 8.17 1,000 1,100 -0.0
15/07/2022
8.29
 132,000 8.31 8.50 8.29 1,100 400 0.0
14/07/2022
8.31
 62,800 8.30 8.32 8.23 2,100 500 0.0
13/07/2022
8.30
 51,100 8.26 8.45 8.24 0 800 -0.0
12/07/2022
8.26
 57,200 8.12 8.58 8.11 4,600 1,900 0.0
11/07/2022
8.12
 97,400 8.24 8.24 8.07 0 3,100 -0.0
08/07/2022
8.24
 153,800 8.17 8.59 8.11 19,400 2,500 -0.0
07/07/2022
8.17
 58,800 8.21 8.50 8.16 0 6,300 -0.1
06/07/2022
8.21
 103,000 8.55 8.80 8.16 1,900 18,800 -0.2
05/07/2022
8.55
 190,800 8.93 8.93 8.54 37,600 35,600 0.0
04/07/2022
8.93
 59,400 8.84 9.02 8.67 8,000 10,000 -0.0
01/07/2022
8.84
 124,100 9.02 9.02 8.41 2,300 12,400 -0.1
30/06/2022
9.02
 118,400 9.10 9.23 9.02 1,500 2,200 -0.0
29/06/2022
9.10
 69,700 9.06 9.19 8.97 3,900 4,900 -0.0
28/06/2022
9.06
 222,400 8.93 9.19 8.93 17,000 0 0.2
27/06/2022
8.93
 116,400 8.89 9.27 8.67 26,100 100 0.3
24/06/2022
8.89
 126,700 9.10 9.36 8.47 7,600 0 0.1
23/06/2022
9.10
 88,800 8.80 9.10 8.59 6,300 200 0.1
22/06/2022
8.80
 603,800 9.27 9.27 8.63 22,400 14,900 0.1
21/06/2022
9.27
 192,100 9.96 9.96 9.27 3,900 7,200 -0.0
20/06/2022
9.96
 219,700 10.69 10.73 9.96 800 3,000 -0.0
17/06/2022
10.69
 210,900 10.69 11.16 10.00 1,100 4,800 -0.0
16/06/2022
10.69
 286,200 10.65 11.33 10.00 2,900 3,500 -0.0
15/06/2022
10.65
 383,300 11.42 11.76 10.65 800 19,300 -0.2
14/06/2022
11.42
 240,600 11.33 11.85 11.08 4,000 28,700 -0.3
13/06/2022
11.33
 719,900 11.08 11.85 10.48 1,600 69,800 -0.9
10/06/2022
11.08
 416,800 10.39 11.08 10.43 2,300 0 0.0
09/06/2022
10.39
 210,400 10.22 10.39 10.05 47,700 0 0.6
08/06/2022
10.22
 262,600 10.13 10.22 10.05 8,400 2,400 0.1
07/06/2022
10.13
 143,100 10.18 10.18 9.79 300 4,500 -0.0
06/06/2022
10.18
 153,300 10.13 10.26 9.96 1,100 6,500 -0.1
03/06/2022
10.13
 125,900 10.13 10.26 9.96 800 2,800 -0.0
02/06/2022
10.13
 123,200 10.22 10.26 10.05 300 2,800 -0.0
01/06/2022
10.22
 140,800 10.05 10.22 9.96 500 2,900 -0.0
31/05/2022
10.05
 114,700 10.00 10.18 9.96 1,200 2,700 -0.0
30/05/2022
10.00
 133,400 9.83 10.05 9.66 5,800 0 0.1
27/05/2022
9.83
 185,100 9.62 9.87 9.40 7,600 0 0.1
26/05/2022
9.62
 267,400 9.70 9.79 9.40 2,500 1,700 0.0
25/05/2022
9.70
 207,400 9.45 9.79 9.45 3,300 2,100 0.0
24/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03)
24/05/2022
9.45
 94,300 9.43 9.79 9.36 1,000 2,200 -0.0
23/05/2022
9.42
 185,700 9.34 9.72 9.17 1,500 100 0.0
20/05/2022
9.34
 88,400 9.38 9.47 9.30 4,000 500 0.0
19/05/2022
9.38
 124,500 9.42 9.42 9.01 3,500 700 0.0
18/05/2022
9.42
 131,100 8.96 9.55 9.26 0 2,200 -0.0
17/05/2022
8.96
 91,100 8.38 8.96 8.38 10,700 0 0.1
16/05/2022
8.38
 173,700 8.18 8.75 8.22 12,500 1,800 0.1
13/05/2022
8.18
 283,700 8.80 8.96 8.18 3,400 3,400 -0.0
12/05/2022
8.80
 167,600 9.21 9.38 8.71 300 10,200 -0.1
11/05/2022
9.21
 191,400 9.09 9.55 8.92 19,400 2,500 0.2
10/05/2022
9.09
 347,800 9.34 9.42 8.71 11,900 0 0.1
09/05/2022
9.34
 446,800 10.01 10.01 9.34 400 2,100 -0.0
06/05/2022
10.01
 161,800 10.43 10.47 9.93 300 8,900 -0.1
05/05/2022
10.43
 129,500 10.56 10.89 10.30 30,200 10,200 0.3
04/05/2022
10.56
 146,000 10.72 10.72 10.30 0 5,200 -0.1
29/04/2022
10.72
 127,000 10.72 10.89 10.60 4,300 400 0.1
28/04/2022
10.72
 192,300 10.56 10.97 10.51 2,500 0 0.0
27/04/2022
10.56
 113,400 10.26 10.56 9.76 7,100 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |