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)
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
26/11/2021
12.61
 7,700 12.69 12.69 11.85 0 0 0
25/11/2021
12.69
 2,900 13.20 13.20 12.69 200 0 0.0
24/11/2021
13.20
 13,500 13.54 13.54 12.18 0 0 0
23/11/2021
13.54
 21,200 13.96 13.96 12.61 1,800 0 0.0
22/11/2021
13.96
 3,000 14.30 14.72 13.28 2,200 0 0.0
19/11/2021
14.30
 11,900 14.38 15.65 12.95 500 0 0.0
18/11/2021
14.38
 35,200 13.54 14.89 13.71 2,800 0 0.0
17/11/2021
13.54
 4,600 13.11 13.71 12.86 0 0 0
16/11/2021
13.11
 8,100 13.20 14.38 13.11 0 0 0
15/11/2021
13.20
 27,200 12.27 13.28 12.69 1,000 0 0.0
12/11/2021
12.27
 9,200 12.01 12.44 12.10 0 0 0
11/11/2021
12.01
 7,000 11.85 12.01 11.93 0 0 0
10/11/2021
11.85
 8,300 11.85 12.10 11.85 0 0 0
09/11/2021
11.85
 14,100 12.10 12.69 11.85 0 0 0
08/11/2021
12.10
 6,600 12.27 12.27 11.85 0 0 0
05/11/2021
12.27
 4,450 12.69 13.11 12.27 50 0 0.0
04/11/2021
12.69
 14,000 12.10 12.69 12.18 0 0 0
03/11/2021
12.10
 25,000 11.42 12.27 11.00 0 0 0
02/11/2021
11.42
 149 11.08 11.42 11.42 0 0 0
01/11/2021
11.08
 4,600 11.59 11.59 11.08 0 0 0
29/10/2021
11.59
 1,100 11.59 11.59 11.08 0 1,000 -0.0
28/10/2021
11.59
 3,100 11.08 11.59 10.91 0 0 0
27/10/2021
11.08
 11,200 10.66 11.25 11.00 200 0 0.0
26/10/2021
10.66
 1,100 10.75 10.83 10.66 0 1,000 -0.0
25/10/2021
10.75
 6,700 11.08 11.08 10.41 1,000 0 0.0
22/10/2021
11.08
 2,300 11.34 11.34 11.08 0 0 0
21/10/2021
11.34
 0 11.34 11.34 11.34 0 0 0
20/10/2021
11.34
 6,400 11.34 11.34 11.08 0 0 0
19/10/2021
11.34
 5,700 11.17 11.34 10.75 1,000 0 0.0
18/10/2021
11.17
 13,100 10.75 11.17 11.00 0 0 0
15/10/2021
10.75
 300 10.66 10.75 10.75 0 0 0
14/10/2021
10.66
 1,600 10.75 10.75 10.66 0 0 0
13/10/2021
10.75
 3,500 10.91 10.91 10.66 0 0 0
12/10/2021
10.91
 0 10.91 10.91 10.91 0 0 0
11/10/2021
10.91
 4,500 10.66 10.91 10.66 100 0 0.0
08/10/2021
10.66
 2,300 11.00 11.00 10.66 0 0 0
07/10/2021
11.00
 100 10.58 11.00 11.00 0 0 0
06/10/2021
10.58
 700 11.08 11.08 10.58 0 0 0
05/10/2021
11.08
 17,100 10.83 11.08 10.58 0 0 0
04/10/2021
10.83
 15,500 11.08 11.08 10.58 0 0 0
01/10/2021
11.08
 100 11.17 11.17 11.08 0 0 0
30/09/2021
11.17
 1,750 11.00 11.17 10.41 0 0 0
29/09/2021
11.00
 2,500 11.00 11.00 10.41 0 0 0
28/09/2021
11.00
 100 11.08 11.08 11.00 0 0 0
27/09/2021
11.08
 2,699 11.08 11.08 11.08 0 0 0
24/09/2021
11.08
 5,100 11.00 11.17 10.58 0 0 0
23/09/2021
11.00
 7,000 11.17 11.17 10.49 0 0 0
22/09/2021
11.17
 1,700 11.42 11.42 10.49 0 0 0
21/09/2021
11.42
 500 11.08 11.42 10.41 0 0 0
20/09/2021
11.08
 4,400 11.08 11.17 11.08 0 0 0
17/09/2021
11.08
 7,300 10.58 11.17 10.15 0 0 0
16/09/2021
10.58
 10,401 10.58 10.58 10.15 0 0 0
15/09/2021
10.58
 7,400 10.58 10.66 10.15 0 0 0
14/09/2021
10.58
 10,300 10.75 10.75 10.15 0 0 0
13/09/2021
10.75
 4,700 10.58 10.75 10.15 0 0 0
10/09/2021
10.58
 600 10.24 11.00 10.58 0 0 0
09/09/2021
10.24
 4,800 11.00 11.00 9.90 0 0 0
08/09/2021
11.00
 0 11.00 11.00 11.00 0 0 0
07/09/2021
11.00
 2,900 10.83 11.00 11.00 800 0 0.0
06/09/2021
10.83
 2,100 10.49 10.83 10.58 0 0 0
01/09/2021
10.49
 1,800 9.90 10.58 10.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |