Tổng Công ty Điện lực TKV - CTCP (dtk)

11.40
0
(0%)
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
(2026-04-01) 		0.20 1.79% 186,600 -500 -0.0
11.20
11.60
11.40
2 tháng
(2026-03-02) 		-0.10 -0.87% 499,400 -1,000 -0.0
10.40
11.80
11.40
3 tháng
(2026-02-02) 		-0.10 -0.87% 723,700 5,800 0.1
10.40
11.80
11.40
6 tháng
(2025-11-03) 		-0.30 -2.56% 2,380,000 6,000 0.1
10.40
13.40
11.40
12 tháng
(2025-05-06) 		-0.23 -1.99% 2,710,300 10,400 0.1
10.40
13.50
11.40
24 tháng
(2024-05-13) 		0.23 2.02% 4,297,614 -38,900 -0.7
10.40
15.57
11.40
36 tháng
(2023-05-17) 		2.35 26% 5,220,984 -19,500 -0.5
8.78
15.57
11.40
60 tháng
(2021-05-27) 		1.80 18.77% 6,561,496 14,850 -0.1
7.54
15.57
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
10.11
 100 10.47 10.47 10.11 0 0 0
16/09/2022
10.47
 1,900 10.38 10.47 10.20 0 0 0
15/09/2022
10.38
 0 10.38 10.38 10.38 0 0 0
14/09/2022
10.38
 1,100 10.56 10.56 10.38 0 0 0
13/09/2022
10.56
 202 9.85 10.56 10.56 0 0 0
12/09/2022
9.85
 9,201 10.38 10.38 9.85 0 0 0
09/09/2022
10.38
 200 10.82 10.82 10.02 0 0 0
08/09/2022
10.82
 10,500 10.73 10.91 10.73 0 0 0
07/09/2022
10.73
 6,000 10.91 11.00 10.56 0 0 0
06/09/2022
10.91
 600 10.47 10.91 10.64 0 0 0
05/09/2022
10.47
 15,800 10.29 10.47 10.29 0 0 0
31/08/2022
10.29
 300 10.38 10.38 9.85 0 0 0
30/08/2022
10.38
 14,000 10.38 10.47 10.38 0 0 0
29/08/2022
10.38
 300 10.73 10.73 10.29 0 0 0
26/08/2022
10.73
 400 10.64 10.73 10.73 0 0 0
25/08/2022
10.64
 100 10.91 10.91 10.64 0 0 0
24/08/2022
10.91
 0 10.91 10.91 10.91 0 0 0
23/08/2022
10.91
 100 10.91 10.91 10.91 0 0 0
22/08/2022
10.91
 100 10.64 10.91 10.91 0 0 0
19/08/2022
10.64
 700 10.82 11.00 10.64 0 0 0
18/08/2022
10.82
 800 10.64 10.82 10.64 0 0 0
17/08/2022
10.64
 14,500 11.09 11.09 10.47 0 0 0
16/08/2022
11.09
 0 11.09 11.09 11.09 0 0 0
15/08/2022
11.09
 2,500 11.27 11.27 11.09 0 0 0
12/08/2022
11.27
 25,100 10.91 11.27 10.56 0 0 0
11/08/2022
10.91
 1,900 10.91 10.91 10.91 0 0 0
10/08/2022
10.91
 4,300 11.35 11.44 10.91 0 0 0
09/08/2022
11.35
 2,600 11.00 11.98 11.00 0 0 0
08/08/2022
11.00
 200 11.18 11.18 11.00 0 0 0
05/08/2022
11.18
 4,100 11.18 11.18 10.64 0 0 0
04/08/2022
11.18
 200 10.64 11.27 11.18 0 0 0
03/08/2022
10.64
 2,800 10.82 11.80 10.64 0 0 0
02/08/2022
10.82
 7,700 10.64 11.09 10.64 0 0 0
01/08/2022
10.64
 200 11.09 11.09 10.64 0 0 0
29/07/2022
11.09
 0 11.09 11.09 11.09 0 0 0
28/07/2022
11.09
 17,500 11.27 11.27 10.20 0 0 0
27/07/2022
11.27
 0 11.27 11.27 11.27 0 0 0
26/07/2022
11.27
 0 11.27 11.27 11.27 0 0 0
25/07/2022
11.27
 2,900 10.38 11.35 10.11 0 0 0
22/07/2022
10.38
 700 10.73 11.53 9.85 0 0 0
21/07/2022
10.73
 2,700 11.18 11.35 10.38 0 0 0
20/07/2022
11.18
 10,800 11.35 11.35 10.56 0 0 0
19/07/2022
11.35
 200 12.42 12.42 11.35 0 0 0
18/07/2022
12.42
 500 11.98 12.42 12.42 500 0 0.0
15/07/2022
11.98
 3,700 12.42 12.42 11.98 3,600 0 0.0
14/07/2022
12.42
 0 12.42 12.42 12.42 0 0 0
13/07/2022
12.42
 0 12.42 12.42 12.42 0 0 0
12/07/2022
12.42
 100 11.71 12.42 12.42 0 0 0
11/07/2022
11.71
 600 10.64 11.71 10.64 200 0 0.0
08/07/2022
10.64
 100 10.64 10.64 10.64 0 0 0
07/07/2022
10.64
 2,600 10.29 10.64 10.64 100 0 0.0
06/07/2022
10.29
 0 10.29 10.29 10.29 0 0 0
05/07/2022
10.29
 3,000 11.27 11.27 10.29 0 0 0
04/07/2022
11.27
 0 11.27 11.27 11.27 0 0 0
01/07/2022
11.27
 0 11.27 11.27 11.27 0 0 0
30/06/2022
11.27
 3,500 11.44 11.44 11.27 0 0 0
29/06/2022
11.44
 200 11.53 11.53 11.44 0 0 0
28/06/2022
11.53
 5,600 11.00 11.53 11.00 0 0 0
27/06/2022
11.00
 300 11.00 11.00 11.00 0 0 0
24/06/2022
11.00
 500 10.64 11.00 11.00 0 0 0
23/06/2022
10.64
 100 10.64 10.64 10.64 0 0 0
22/06/2022
10.64
 100 10.47 10.64 10.64 0 0 0
21/06/2022
10.47
 1,200 11.53 11.53 10.47 0 0 0
20/06/2022
11.53
 100 10.64 11.53 11.53 0 0 0
17/06/2022
10.64
 2 10.64 10.64 10.64 0 0 0
16/06/2022
10.64
 0 10.64 10.64 10.64 0 0 0
15/06/2022
10.64
 200 10.20 10.64 10.64 0 0 0
14/06/2022
10.20
 6,200 11.00 11.00 10.02 0 0 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/06/2022
11.00
 0 11.00 11.00 11.00 0 0 0
10/06/2022
11.00
 1,600 10.75 11.25 10.75 0 0 0
09/06/2022
10.75
 1,200 11.42 11.42 10.75 0 0 0
08/06/2022
11.42
 100 11.34 11.42 11.42 0 0 0
07/06/2022
11.34
 100 11.34 11.34 11.34 0 0 0
06/06/2022
11.34
 800 10.32 11.34 11.25 0 0 0
03/06/2022
10.32
 200 10.75 10.75 10.32 0 0 0
02/06/2022
10.75
 5,600 10.75 10.75 10.75 0 0 0
01/06/2022
10.75
 400 10.75 10.75 10.75 0 0 0
31/05/2022
10.75
 900 10.58 10.75 10.58 0 0 0
30/05/2022
10.58
 5,500 10.58 10.58 10.58 0 0 0
27/05/2022
10.58
 0 10.58 10.58 10.58 0 0 0
26/05/2022
10.58
 1,000 10.15 10.58 10.41 0 0 0
25/05/2022
10.15
 1,000 10.24 10.24 10.15 0 0 0
24/05/2022
10.24
 100 10.24 10.24 10.24 0 0 0
23/05/2022
10.24
 2,100 10.91 11.08 9.98 0 0 0
20/05/2022
10.91
 1,000 10.91 10.91 10.91 0 0 0
19/05/2022
10.91
 0 10.91 10.91 10.91 0 0 0
18/05/2022
10.91
 0 10.91 10.91 10.91 0 0 0
17/05/2022
10.91
 300 10.75 10.91 10.75 0 0 0
16/05/2022
10.75
 907 10.83 10.83 9.90 0 0 0
13/05/2022
10.83
 500 11.76 11.76 10.83 0 0 0
12/05/2022
11.76
 0 11.76 11.76 11.76 0 0 0
11/05/2022
11.76
 2 11.76 11.76 11.76 0 0 0
10/05/2022
11.76
 4,000 11.76 11.76 11.68 0 0 0
09/05/2022
11.76
 4,607 11.76 11.76 11.42 0 0 0
06/05/2022
11.76
 2,100 11.51 11.85 11.51 0 0 0
05/05/2022
11.51
 100 11.42 11.51 11.51 0 0 0
04/05/2022
11.42
 2,000 11.42 11.51 11.42 0 0 0
29/04/2022
11.42
 500 11.42 11.42 11.42 0 0 0
28/04/2022
11.42
 7,900 11.25 11.42 10.75 0 0 0
27/04/2022
11.25
 2,500 11.76 11.76 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |