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)
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
21/01/2022
12.69
 900 12.69 13.11 12.69 0 0 0
20/01/2022
12.69
 300 12.10 12.69 12.10 0 0 0
19/01/2022
12.10
 700 12.10 12.10 12.10 0 0 0
18/01/2022
12.10
 100 12.10 12.10 12.10 0 0 0
17/01/2022
12.10
 1,500 13.03 13.03 12.01 0 0 0
14/01/2022
13.03
 100 12.95 13.03 13.03 0 0 0
13/01/2022
12.95
 5,200 13.28 13.37 12.95 0 0 0
12/01/2022
13.28
 2,200 13.11 13.37 12.86 0 0 0
11/01/2022
13.11
 5,000 13.20 13.20 12.86 0 0 0
10/01/2022
13.20
 900 13.54 13.54 13.20 0 0 0
07/01/2022
13.54
 16,600 13.71 13.96 12.95 0 0 0
06/01/2022
13.71
 7,000 13.96 13.96 12.95 0 0 0
05/01/2022
13.96
 3,200 13.96 13.96 12.95 0 0 0
04/01/2022
13.96
 23,700 13.88 15.15 13.03 0 0 0
31/12/2021
13.88
 5,000 13.54 13.88 13.54 0 0 0
30/12/2021
13.54
 1,800 13.54 13.88 13.54 0 0 0
29/12/2021
13.54
 7,500 13.03 13.54 12.95 0 0 0
28/12/2021
13.03
 13,600 13.79 14.64 13.03 0 0 0
27/12/2021
13.79
 5,300 13.88 13.96 13.54 0 0 0
24/12/2021
13.88
 6,900 13.37 13.88 13.37 0 0 0
23/12/2021
13.37
 13,400 13.03 13.37 13.03 0 0 0
22/12/2021
13.03
 10,800 12.86 13.54 12.95 0 0 0
21/12/2021
12.86
 31,600 12.52 12.86 12.52 0 0 0
20/12/2021
12.52
 1,000 12.35 12.52 12.52 0 0 0
17/12/2021
12.35
 900 12.27 12.61 12.35 0 0 0
16/12/2021
12.27
 6,200 12.18 12.27 12.18 0 6,100 -0.1
15/12/2021
12.18
 2,100 12.01 12.27 12.01 0 900 -0.0
14/12/2021
12.01
 700 12.69 12.69 11.68 0 0 0
13/12/2021
12.69
 0 12.69 12.69 12.69 0 0 0
10/12/2021
12.69
 4,100 12.69 12.69 12.52 0 0 0
09/12/2021
12.69
 3,700 12.78 12.78 12.52 0 0 0
08/12/2021
12.78
 1,600 12.69 12.78 12.52 0 0 0
07/12/2021
12.69
 3,000 12.69 12.69 12.69 0 0 0
06/12/2021
12.69
 3,800 12.52 12.78 12.69 0 0 0
03/12/2021
12.52
 5,200 13.03 13.03 12.52 0 0 0
02/12/2021
13.03
 5,600 12.69 13.03 12.01 0 0 0
01/12/2021
12.69
 9,300 12.86 12.86 12.52 0 0 0
30/11/2021
12.86
 1,900 12.61 12.86 12.52 0 0 0
29/11/2021
12.61
 10,700 12.61 12.61 11.42 0 7,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |