Tổng Công ty Điện lực TKV - CTCP (dtk)

11.50
-0.10
(-0.86%)
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
(2025-12-29) 		-0.30 -2.52% 1,489,400 -1,600 -0.0
11.60
13.40
11.60
2 tháng
(2025-11-28) 		0.30 2.65% 1,505,600 -1,700 -0.0
11.30
13.40
11.60
3 tháng
(2025-10-29) 		-0.10 -0.85% 1,594,200 -1,400 -0.0
11.30
13.40
11.60
6 tháng
(2025-07-31) 		-1.90 -14.07% 1,780,300 3,000 0.0
11.30
13.50
11.60
12 tháng
(2025-02-03) 		-0.99 -7.88% 2,050,432 1,900 0.0
11.30
13.75
11.60
24 tháng
(2024-02-07) 		1.45 14.28% 3,641,477 -46,400 -0.8
9.96
15.57
11.60
36 tháng
(2023-02-13) 		3.44 42.14% 4,491,063 -25,500 -0.5
7.98
15.57
11.60
60 tháng
(2021-02-22) 		2.32 25.02% 5,860,696 15,450 -0.1
7.54
15.57
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
13.20
 2,700 12.86 13.20 12.78 0 0 0
10/03/2022
12.86
 7,600 12.86 13.11 12.86 0 0 0
09/03/2022
12.86
 1,100 13.11 13.11 12.78 0 0 0
08/03/2022
13.11
 10,100 12.86 13.11 12.86 100 0 0.0
07/03/2022
12.86
 4,100 12.78 12.86 12.27 0 0 0
04/03/2022
12.78
 3,000 12.78 12.86 12.78 0 0 0
03/03/2022
12.78
 7,900 12.78 12.86 12.78 0 0 0
02/03/2022
12.78
 200 12.86 12.86 12.78 0 0 0
01/03/2022
12.86
 500 12.44 12.86 12.44 0 0 0
28/02/2022
12.44
 0 12.44 12.44 12.44 0 0 0
25/02/2022
12.44
 4,100 13.37 13.37 12.44 0 0 0
24/02/2022
13.37
 600 12.78 13.37 12.44 0 0 0
23/02/2022
12.78
 4,800 12.78 12.86 12.78 0 0 0
22/02/2022
12.78
 7,300 13.37 14.55 12.78 0 0 0
21/02/2022
13.37
 6,000 13.96 13.96 12.69 0 0 0
18/02/2022
13.96
 700 13.11 13.96 13.11 0 0 0
17/02/2022
13.11
 7,200 12.95 13.20 12.78 0 0 0
16/02/2022
12.95
 0 12.95 12.95 12.95 0 0 0
15/02/2022
12.95
 3,100 12.95 13.03 12.69 0 0 0
14/02/2022
12.95
 700 12.86 12.95 12.69 0 0 0
11/02/2022
12.86
 0 12.86 12.86 12.86 0 0 0
10/02/2022
12.86
 2,300 13.37 13.37 12.86 100 0 0.0
09/02/2022
13.37
 2,500 13.28 13.37 13.20 0 0 0
08/02/2022
13.28
 6,900 12.69 13.28 12.69 0 0 0
07/02/2022
12.69
 6,300 12.69 12.69 12.01 0 0 0
28/01/2022
12.69
 900 11.76 12.69 11.68 0 0 0
27/01/2022
11.76
 6,700 12.69 12.69 11.76 0 0 0
26/01/2022
12.69
 600 12.69 12.69 12.69 0 0 0
25/01/2022
12.69
 100 12.69 12.69 12.69 0 0 0
24/01/2022
12.69
 100 12.69 12.69 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |