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)
26/11/2021
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
31/08/2021
9.90
 2,000 9.90 9.90 9.90 0 0 0
30/08/2021
9.90
 0 9.90 9.90 9.90 0 0 0
27/08/2021
9.90
 0 9.90 9.90 9.90 0 0 0
26/08/2021
9.90
 200 9.81 9.90 9.90 0 0 0
25/08/2021
9.81
 0 9.81 9.81 9.81 0 0 0
24/08/2021
9.81
 0 9.81 9.81 9.81 0 0 0
23/08/2021
9.81
 100 10.58 10.58 9.81 0 0 0
20/08/2021
10.58
 0 10.58 10.58 10.58 0 0 0
19/08/2021
10.58
 10,700 10.24 10.58 10.24 0 0 0
18/08/2021
10.24
 2,000 10.24 10.24 10.24 0 0 0
17/08/2021
10.24
 1,200 10.15 10.24 10.07 0 1,100 -0.0
16/08/2021
10.15
 3,800 10.66 10.66 9.73 0 0 0
13/08/2021
10.66
 2,700 10.66 10.66 10.66 0 100 -0.0
12/08/2021
10.66
 20,000 10.49 10.66 9.73 0 0 0
11/08/2021
10.49
 15,400 9.56 10.49 9.73 0 0 0
10/08/2021
9.56
 2,100 9.65 9.65 9.56 0 0 0
09/08/2021
9.65
 200 9.39 9.65 9.65 0 0 0
06/08/2021
9.39
 200 9.22 9.39 8.46 0 0 0
05/08/2021
9.22
 0 9.22 9.22 9.22 0 0 0
04/08/2021
9.22
 5,000 9.90 9.90 8.97 0 0 0
03/08/2021
9.90
 2,400 10.49 10.49 9.90 0 0 0
02/08/2021
10.49
 100 9.90 10.49 10.49 0 0 0
30/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
29/07/2021
9.90
 10,200 9.81 9.90 9.90 0 0 0
28/07/2021
9.81
 0 9.81 9.81 9.81 0 0 0
27/07/2021
9.81
 600 9.39 9.90 9.81 0 0 0
26/07/2021
9.39
 500 9.48 9.48 9.39 0 0 0
23/07/2021
9.48
 0 9.48 9.48 9.48 0 0 0
22/07/2021
9.48
 100 9.22 9.48 9.48 0 0 0
21/07/2021
9.22
 100 9.31 9.31 9.22 0 0 0
20/07/2021
9.31
 0 9.31 9.31 9.31 0 0 0
19/07/2021
9.31
 0 9.31 9.31 9.31 0 0 0
16/07/2021
9.31
 1,000 9.31 9.31 9.31 0 0 0
15/07/2021
9.31
 800 8.46 9.31 9.22 0 0 0
14/07/2021
8.46
 100 9.31 9.31 8.46 0 0 0
13/07/2021
9.31
 0 9.31 9.31 9.31 0 0 0
12/07/2021
9.31
 0 9.31 9.31 9.31 0 0 0
09/07/2021
9.31
 1,100 9.73 9.73 9.31 0 0 0
08/07/2021
9.73
 800 10.15 10.15 9.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |