Tổng Công ty Điện lực TKV - CTCP (dtk)

11.30
-0.20
(-1.74%)
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
(2026-02-23) 		-0.30 -2.54% 294,800 6,400 0.1
10.40
11.80
11.30
2 tháng
(2026-01-16) 		-1.90 -14.18% 1,042,100 15,800 0.2
10.40
13.40
11.30
3 tháng
(2025-12-17) 		-0.70 -5.74% 2,011,100 14,100 0.2
10.40
13.40
11.30
6 tháng
(2025-09-18) 		-0.40 -3.36% 2,171,300 16,300 0.2
10.40
13.40
11.30
12 tháng
(2025-03-24) 		-1 -7.97% 2,512,000 19,500 0.2
10.40
13.75
11.30
24 tháng
(2024-03-27) 		1.07 10.26% 4,106,193 -30,600 -0.6
9.96
15.57
11.30
36 tháng
(2023-04-03) 		3.07 36.47% 4,984,953 -10,600 -0.4
8.34
15.57
11.30
60 tháng
(2021-04-12) 		1.58 15.94% 6,312,696 31,050 0.0
7.54
15.57
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
11.76
 98 11.76 11.76 11.76 0 0 0
25/04/2022
11.76
 120 11.76 11.76 11.76 0 0 0
22/04/2022
11.76
 1,100 11.17 11.85 11.76 0 0 0
21/04/2022
11.17
 2,400 11.51 12.18 11.00 0 0 0
20/04/2022
11.51
 33,900 12.10 12.10 11.00 0 0 0
19/04/2022
12.10
 1,300 12.01 12.10 12.10 0 0 0
18/04/2022
12.01
 800 12.61 12.61 12.01 0 0 0
15/04/2022
12.61
 200 12.35 12.61 12.61 0 0 0
14/04/2022
12.35
 300 12.35 12.61 12.35 0 0 0
13/04/2022
12.35
 31 12.35 12.35 12.35 0 0 0
12/04/2022
12.35
 3,000 12.69 12.69 12.35 0 0 0
08/04/2022
12.69
 126 12.69 12.69 12.69 0 0 0
07/04/2022
12.69
 1,301 12.69 12.69 12.44 0 0 0
06/04/2022
12.69
 1,400 12.69 12.69 12.61 0 0 0
05/04/2022
12.69
 1,000 12.35 12.69 12.61 0 0 0
04/04/2022
12.35
 2,922 12.69 12.69 12.35 0 0 0
01/04/2022
12.69
 3,700 12.78 12.78 12.35 0 0 0
31/03/2022
12.78
 1,600 12.78 12.78 11.85 0 0 0
30/03/2022
12.78
 3,500 12.78 12.78 12.52 0 0 0
29/03/2022
12.78
 1,200 12.78 12.86 12.78 0 0 0
28/03/2022
12.78
 300 12.78 12.78 12.78 0 0 0
25/03/2022
12.78
 4,100 12.78 12.86 12.78 0 0 0
24/03/2022
12.78
 1,600 12.78 12.86 12.78 0 0 0
23/03/2022
12.78
 1,500 12.78 12.86 12.78 0 0 0
22/03/2022
12.78
 3,300 12.69 12.78 12.52 0 0 0
21/03/2022
12.69
 1,000 12.69 12.69 12.69 0 0 0
18/03/2022
12.69
 700 12.78 12.78 12.69 0 0 0
17/03/2022
12.78
 2,400 12.44 12.78 12.78 0 0 0
16/03/2022
12.44
 800 12.86 12.86 12.44 0 0 0
15/03/2022
12.86
 200 12.86 12.86 12.86 0 0 0
14/03/2022
12.86
 8,200 13.20 13.20 12.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |