Tổng Công ty Điện lực TKV - CTCP (dtk)

11.30
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
(2026-05-18) 		-0.09 -0.79% 382,600 -2,200 0
10.60
11.60
11.30
2 tháng
(2026-04-17) 		0.48 4.43% 479,700 -2,000 0
10.60
11.60
11.30
3 tháng
(2026-03-18) 		0.57 5.36% 696,200 -10,400 -0.1
10.35
11.60
11.30
6 tháng
(2025-12-18) 		-0.28 -2.42% 2,721,200 3,700 0.1
9.87
12.72
11.30
12 tháng
(2025-06-23) 		-0.66 -5.51% 3,061,100 8,200 0.1
9.87
12.81
11.30
24 tháng
(2024-06-26) 		-2.48 -17.98% 3,765,801 9,500 0.1
9.87
14.05
11.30
36 tháng
(2023-07-03) 		1.45 14.71% 5,467,672 -20,900 -0.5
9.02
14.78
11.30
60 tháng
(2021-07-12) 		2.47 27.92% 6,955,496 12,550 -0.1
7.16
14.78
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2022
10.44
 1,600 10.20 10.68 10.20 0 0 0
09/06/2022
10.20
 1,200 10.84 10.84 10.20 0 0 0
08/06/2022
10.84
 100 10.76 10.84 10.84 0 0 0
07/06/2022
10.76
 100 10.76 10.76 10.76 0 0 0
06/06/2022
10.76
 800 9.80 10.76 10.68 0 0 0
03/06/2022
9.80
 200 10.20 10.20 9.80 0 0 0
02/06/2022
10.20
 5,600 10.20 10.20 10.20 0 0 0
01/06/2022
10.20
 400 10.20 10.20 10.20 0 0 0
31/05/2022
10.20
 900 10.04 10.20 10.04 0 0 0
30/05/2022
10.04
 5,500 10.04 10.04 10.04 0 0 0
27/05/2022
10.04
 0 10.04 10.04 10.04 0 0 0
26/05/2022
10.04
 1,000 9.64 10.04 9.88 0 0 0
25/05/2022
9.64
 1,000 9.72 9.72 9.64 0 0 0
24/05/2022
9.72
 100 9.72 9.72 9.72 0 0 0
23/05/2022
9.72
 2,100 10.36 10.52 9.48 0 0 0
20/05/2022
10.36
 1,000 10.36 10.36 10.36 0 0 0
19/05/2022
10.36
 0 10.36 10.36 10.36 0 0 0
18/05/2022
10.36
 0 10.36 10.36 10.36 0 0 0
17/05/2022
10.36
 300 10.20 10.36 10.20 0 0 0
16/05/2022
10.20
 907 10.28 10.28 9.40 0 0 0
13/05/2022
10.28
 500 11.16 11.16 10.28 0 0 0
12/05/2022
11.16
 0 11.16 11.16 11.16 0 0 0
11/05/2022
11.16
 2 11.16 11.16 11.16 0 0 0
10/05/2022
11.16
 4,000 11.16 11.16 11.08 0 0 0
09/05/2022
11.16
 4,607 11.16 11.16 10.84 0 0 0
06/05/2022
11.16
 2,100 10.92 11.24 10.92 0 0 0
05/05/2022
10.92
 100 10.84 10.92 10.92 0 0 0
04/05/2022
10.84
 2,000 10.84 10.92 10.84 0 0 0
29/04/2022
10.84
 500 10.84 10.84 10.84 0 0 0
28/04/2022
10.84
 7,900 10.68 10.84 10.20 0 0 0
27/04/2022
10.68
 2,500 11.16 11.16 10.68 0 0 0
26/04/2022
11.16
 98 11.16 11.16 11.16 0 0 0
25/04/2022
11.16
 120 11.16 11.16 11.16 0 0 0
22/04/2022
11.16
 1,100 10.60 11.24 11.16 0 0 0
21/04/2022
10.60
 2,400 10.92 11.56 10.44 0 0 0
20/04/2022
10.92
 33,900 11.48 11.48 10.44 0 0 0
19/04/2022
11.48
 1,300 11.40 11.48 11.48 0 0 0
18/04/2022
11.40
 800 11.97 11.97 11.40 0 0 0
15/04/2022
11.97
 200 11.73 11.97 11.97 0 0 0
14/04/2022
11.73
 300 11.73 11.97 11.73 0 0 0
13/04/2022
11.73
 31 11.73 11.73 11.73 0 0 0
12/04/2022
11.73
 3,000 12.05 12.05 11.73 0 0 0
08/04/2022
12.05
 126 12.05 12.05 12.05 0 0 0
07/04/2022
12.05
 1,301 12.05 12.05 11.81 0 0 0
06/04/2022
12.05
 1,400 12.05 12.05 11.97 0 0 0
05/04/2022
12.05
 1,000 11.73 12.05 11.97 0 0 0
04/04/2022
11.73
 2,922 12.05 12.05 11.73 0 0 0
01/04/2022
12.05
 3,700 12.13 12.13 11.73 0 0 0
31/03/2022
12.13
 1,600 12.13 12.13 11.24 0 0 0
30/03/2022
12.13
 3,500 12.13 12.13 11.89 0 0 0
29/03/2022
12.13
 1,200 12.13 12.21 12.13 0 0 0
28/03/2022
12.13
 300 12.13 12.13 12.13 0 0 0
25/03/2022
12.13
 4,100 12.13 12.21 12.13 0 0 0
24/03/2022
12.13
 1,600 12.13 12.21 12.13 0 0 0
23/03/2022
12.13
 1,500 12.13 12.21 12.13 0 0 0
22/03/2022
12.13
 3,300 12.05 12.13 11.89 0 0 0
21/03/2022
12.05
 1,000 12.05 12.05 12.05 0 0 0
18/03/2022
12.05
 700 12.13 12.13 12.05 0 0 0
17/03/2022
12.13
 2,400 11.81 12.13 12.13 0 0 0
16/03/2022
11.81
 800 12.21 12.21 11.81 0 0 0
15/03/2022
12.21
 200 12.21 12.21 12.21 0 0 0
14/03/2022
12.21
 8,200 12.53 12.53 12.21 0 0 0
11/03/2022
12.53
 2,700 12.21 12.53 12.13 0 0 0
10/03/2022
12.21
 7,600 12.21 12.45 12.21 0 0 0
09/03/2022
12.21
 1,100 12.45 12.45 12.13 0 0 0
08/03/2022
12.45
 10,100 12.21 12.45 12.21 100 0 0.0
07/03/2022
12.21
 4,100 12.13 12.21 11.64 0 0 0
04/03/2022
12.13
 3,000 12.13 12.21 12.13 0 0 0
03/03/2022
12.13
 7,900 12.13 12.21 12.13 0 0 0
02/03/2022
12.13
 200 12.21 12.21 12.13 0 0 0
01/03/2022
12.21
 500 11.81 12.21 11.81 0 0 0
28/02/2022
11.81
 0 11.81 11.81 11.81 0 0 0
25/02/2022
11.81
 4,100 12.69 12.69 11.81 0 0 0
24/02/2022
12.69
 600 12.13 12.69 11.81 0 0 0
23/02/2022
12.13
 4,800 12.13 12.21 12.13 0 0 0
22/02/2022
12.13
 7,300 12.69 13.81 12.13 0 0 0
21/02/2022
12.69
 6,000 13.25 13.25 12.05 0 0 0
18/02/2022
13.25
 700 12.45 13.25 12.45 0 0 0
17/02/2022
12.45
 7,200 12.29 12.53 12.13 0 0 0
16/02/2022
12.29
 0 12.29 12.29 12.29 0 0 0
15/02/2022
12.29
 3,100 12.29 12.37 12.05 0 0 0
14/02/2022
12.29
 700 12.21 12.29 12.05 0 0 0
11/02/2022
12.21
 0 12.21 12.21 12.21 0 0 0
10/02/2022
12.21
 2,300 12.69 12.69 12.21 100 0 0.0
09/02/2022
12.69
 2,500 12.61 12.69 12.53 0 0 0
08/02/2022
12.61
 6,900 12.05 12.61 12.05 0 0 0
07/02/2022
12.05
 6,300 12.05 12.05 11.40 0 0 0
28/01/2022
12.05
 900 11.16 12.05 11.08 0 0 0
27/01/2022
11.16
 6,700 12.05 12.05 11.16 0 0 0
26/01/2022
12.05
 600 12.05 12.05 12.05 0 0 0
25/01/2022
12.05
 100 12.05 12.05 12.05 0 0 0
24/01/2022
12.05
 100 12.05 12.05 12.05 0 0 0
21/01/2022
12.05
 900 12.05 12.45 12.05 0 0 0
20/01/2022
12.05
 300 11.48 12.05 11.48 0 0 0
19/01/2022
11.48
 700 11.48 11.48 11.48 0 0 0
18/01/2022
11.48
 100 11.48 11.48 11.48 0 0 0
17/01/2022
11.48
 1,500 12.37 12.37 11.40 0 0 0
14/01/2022
12.37
 100 12.29 12.37 12.37 0 0 0
13/01/2022
12.29
 5,200 12.61 12.69 12.29 0 0 0
12/01/2022
12.61
 2,200 12.45 12.69 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |