Tổng Công ty Điện lực TKV - CTCP (dtk)

10.70
0.20
(1.90%)
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
(2026-08-18) 		-0.60 -5.41% 102,400 -400 -0.0
10.50
13.30
10.70
2 tháng
(2026-07-20) 		-0.50 -4.55% 225,700 3,600 0.0
10.50
13.30
10.70
3 tháng
(2026-06-19) 		-0.90 -7.89% 315,000 3,500 0.0
10.50
13.30
10.70
6 tháng
(2026-03-23) 		0.15 1.49% 999,200 -4,400 -0.1
9.97
13.30
10.70
12 tháng
(2025-09-22) 		-0.89 -7.81% 3,254,600 4,600 0.0
9.87
13.30
10.70
24 tháng
(2024-09-27) 		-1.63 -13.47% 3,888,913 7,300 0.1
9.58
13.30
10.70
36 tháng
(2023-10-03) 		0.87 8.99% 5,716,196 -39,800 -0.7
8.40
14.78
10.70
60 tháng
(2021-10-13) 		0.30 2.95% 7,298,657 8,550 -0.2
7.16
14.78
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
8.25
 0 8.25 8.25 8.25 0 0 0
05/04/2023
8.25
 500 8.25 8.25 8.25 0 0 0
04/04/2023
7.91
 200 8.00 8.00 7.91 0 0 0
03/04/2023
8.00
 100 8.00 8.00 8.00 0 0 0
31/03/2023
7.58
 0 7.58 7.58 7.58 0 0 0
30/03/2023
7.58
 0 7.58 7.58 7.58 0 0 0
29/03/2023
7.58
 1,821 7.66 7.75 7.58 800 0 0.0
28/03/2023
7.58
 139 7.58 7.58 7.58 0 0 0
27/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
24/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
23/03/2023
8.00
 2,556 8.00 8.00 7.91 0 0 0
22/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
21/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
20/03/2023
8.00
 6 8.00 8.00 8.00 0 0 0
17/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
16/03/2023
8.00
 1,016 8.00 8.00 8.00 0 0 0
15/03/2023
7.75
 0 7.75 7.75 7.75 0 0 0
14/03/2023
7.75
 3,500 7.75 7.75 7.75 0 0 0
13/03/2023
8.00
 1,606 8.34 8.34 8.00 0 0 0
10/03/2023
7.58
 0 7.58 7.58 7.58 0 0 0
09/03/2023
7.58
 500 7.58 7.58 7.58 0 0 0
08/03/2023
8.42
 0 8.42 8.42 8.42 0 0 0
07/03/2023
8.42
 0 8.42 8.42 8.42 0 0 0
06/03/2023
8.42
 2,718 8.25 8.50 7.32 0 0 0
03/03/2023
7.75
 2,800 8.25 8.34 7.75 0 0 0
02/03/2023
7.58
 41 7.58 7.58 7.58 0 0 0
01/03/2023
7.58
 400 7.32 7.58 7.32 0 0 0
28/02/2023
7.91
 0 7.91 7.91 7.91 0 0 0
27/02/2023
7.91
 1 7.91 7.91 7.91 0 0 0
24/02/2023
7.91
 0 7.91 7.91 7.91 0 0 0
23/02/2023
7.91
 0 7.91 7.91 7.91 0 0 0
22/02/2023
7.91
 2,700 8.00 8.08 7.91 0 0 0
21/02/2023
7.83
 0 7.83 7.83 7.83 0 0 0
20/02/2023
7.83
 300 7.83 7.83 7.83 0 0 0
17/02/2023
7.83
 206 7.83 7.83 7.83 0 0 0
16/02/2023
7.83
 0 7.83 7.83 7.83 0 0 0
15/02/2023
7.83
 1,100 7.83 7.83 7.83 0 0 0
14/02/2023
7.83
 200 7.83 7.83 7.83 0 0 0
13/02/2023
7.75
 0 7.75 7.75 7.75 0 0 0
10/02/2023
7.75
 400 7.75 7.75 7.75 100 0 0.0
09/02/2023
7.75
 1,000 7.75 7.75 7.75 0 0 0
08/02/2023
8.25
 100 8.25 8.25 8.25 0 0 0
07/02/2023
8.25
 0 8.25 8.25 8.25 0 0 0
06/02/2023
8.25
 100 8.25 8.25 8.25 0 0 0
03/02/2023
8.42
 0 8.42 8.42 8.42 0 0 0
02/02/2023
8.42
 10 8.42 8.42 8.42 0 0 0
01/02/2023
8.42
 0 8.42 8.42 8.42 0 0 0
31/01/2023
8.42
 100 8.42 8.42 8.42 0 0 0
30/01/2023
8.17
 300 8.17 8.17 8.17 0 0 0
27/01/2023
8.17
 591 8.17 8.17 8.17 0 0 0
26/01/2023
8.84
 4,600 9.26 9.26 8.67 0 200 -0.0
25/01/2023
8.84
 4,600 9.26 9.26 8.67 0 200 -0.0
24/01/2023
8.84
 4,600 9.26 9.26 8.67 0 200 -0.0
23/01/2023
8.84
 4,600 9.26 9.26 8.67 0 200 -0.0
20/01/2023
8.84
 4,600 9.26 9.26 8.67 0 200 -0.0
19/01/2023
8.00
 100 8.00 8.00 8.00 0 0 0
18/01/2023
8.00
 0 8.00 8.00 8.00 0 0 0
17/01/2023
8.00
 100 8.00 8.00 8.00 100 0 0.0
16/01/2023
8.00
 0 8.00 8.00 8.00 0 0 0
13/01/2023
8.00
 1,200 7.91 8.00 7.91 0 0 0
12/01/2023
8.00
 0 8.00 8.00 8.00 0 0 0
11/01/2023
8.00
 200 8.00 8.00 8.00 0 0 0
10/01/2023
8.00
 100 8.00 8.00 8.00 0 0 0
09/01/2023
7.58
 1,000 7.58 7.58 7.58 0 0 0
06/01/2023
8.00
 800 8.00 8.00 8.00 0 0 0
05/01/2023
7.91
 2,300 7.83 7.91 7.83 0 0 0
04/01/2023
7.75
 1,700 7.58 7.75 7.58 0 0 0
03/01/2023
7.75
 0 7.75 7.75 7.75 0 0 0
30/12/2022
7.75
 100 7.66 7.75 7.75 0 0 0
29/12/2022
7.66
 0 7.66 7.66 7.66 0 0 0
28/12/2022
7.66
 2,600 7.66 7.66 7.58 2,500 0 0.0
27/12/2022
7.66
 0 7.66 7.66 7.66 0 0 0
26/12/2022
7.66
 1,508 7.58 7.75 7.49 0 0 0
23/12/2022
7.58
 51 7.58 7.58 7.58 0 0 0
22/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
21/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
20/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
19/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
16/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
15/12/2022
7.58
 2,600 7.58 7.58 7.58 2,600 0 0.0
14/12/2022
7.58
 58 7.58 7.58 7.58 0 0 0
13/12/2022
7.58
 4,500 7.58 7.66 7.58 2,100 0 0.0
12/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
09/12/2022
7.58
 1,200 7.58 7.75 7.58 0 0 0
08/12/2022
7.58
 12,600 7.58 7.58 7.58 12,600 0 0.1
07/12/2022
7.58
 16,500 7.58 7.83 7.58 14,500 0 0.1
06/12/2022
7.58
 600 7.66 7.66 7.58 0 0 0
05/12/2022
7.66
 1,201 7.66 7.66 7.58 0 0 0
02/12/2022
7.66
 0 7.66 7.66 7.66 0 0 0
01/12/2022
7.66
 100 7.66 7.66 7.66 0 0 0
30/11/2022
7.66
 3,400 7.66 7.66 7.66 0 0 0
29/11/2022
7.66
 1,000 7.66 7.66 7.66 0 0 0
28/11/2022
7.66
 1,740 7.75 7.75 7.66 0 0 0
25/11/2022
7.75
 100 7.66 7.75 7.75 0 0 0
24/11/2022
7.66
 60 7.66 7.66 7.66 0 0 0
23/11/2022
7.66
 0 7.66 7.66 7.66 0 0 0
22/11/2022
7.66
 100 7.66 7.66 7.66 0 0 0
21/11/2022
7.66
 2,800 7.49 7.66 7.49 0 0 0
18/11/2022
7.49
 0 7.49 7.49 7.49 0 0 0
17/11/2022
7.49
 0 7.49 7.49 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |