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)
29/03/2021
9.19
 1,300 9.11 9.41 9.11 0 0 0
26/03/2021
9.11
 800 9.19 9.34 9.03 0 0 0
25/03/2021
9.19
 3,100 9.26 9.26 9.19 0 0 0
24/03/2021
9.26
 1,400 9.34 9.34 9.19 0 0 0
23/03/2021
9.34
 300 9.34 9.34 9.34 0 0 0
22/03/2021
9.34
 1,400 9.41 9.41 9.34 0 0 0
19/03/2021
9.41
 400 9.64 9.64 9.41 0 0 0
18/03/2021
9.64
 0 9.64 9.64 9.64 0 0 0
17/03/2021
9.64
 300 9.34 9.64 9.11 0 0 0
16/03/2021
9.34
 900 9.34 9.34 9.26 0 0 0
15/03/2021
9.34
 3,600 9.34 9.34 9.19 0 0 0
12/03/2021
9.34
 0 9.34 9.34 9.34 0 0 0
11/03/2021
9.34
 600 9.41 9.41 9.19 0 0 0
10/03/2021
9.41
 3,700 9.41 9.41 9.41 0 0 0
09/03/2021
9.41
 2,400 9.49 9.49 9.41 0 0 0
08/03/2021
9.49
 100 9.11 9.49 9.49 0 0 0
05/03/2021
9.11
 2,800 9.41 9.41 9.11 0 0 0
04/03/2021
9.41
 1,100 9.41 9.41 9.41 0 0 0
03/03/2021
9.41
 1,900 9.03 9.41 9.11 0 0 0
02/03/2021
9.03
 1,400 9.03 9.03 9.03 0 0 0
01/03/2021
9.03
 2,500 8.96 9.03 8.96 0 0 0
26/02/2021
8.96
 4,700 8.96 8.96 8.96 0 0 0
25/02/2021
8.96
 100 8.81 8.96 8.96 0 0 0
24/02/2021
8.81
 4,600 9.03 9.03 8.81 0 0 0
23/02/2021
9.03
 8,400 8.81 9.03 8.81 0 0 0
22/02/2021
8.81
 1,300 8.81 8.81 8.81 0 0 0
19/02/2021
8.81
 4,600 9.49 9.49 8.73 0 0 0
18/02/2021
9.49
 100 9.26 9.49 9.49 0 0 0
17/02/2021
9.26
 1,000 9.26 9.26 9.26 0 0 0
09/02/2021
9.26
 3,400 8.96 9.64 9.26 0 0 0
08/02/2021
8.96
 6,000 9.34 9.34 8.58 0 0 0
05/02/2021
9.34
 2,700 9.26 9.34 9.26 0 0 0
04/02/2021
9.26
 0 9.26 9.26 9.26 0 0 0
03/02/2021
9.26
 0 9.26 9.26 9.26 0 0 0
02/02/2021
9.26
 3,000 9.26 9.26 8.66 0 0 0
01/02/2021
9.26
 8,200 9.26 9.26 9.26 0 0 0
29/01/2021
9.26
 4,000 8.43 9.26 8.50 0 0 0
28/01/2021
8.43
 3,100 9.34 9.34 8.43 0 0 0
27/01/2021
9.34
 100 9.57 9.57 9.34 0 0 0
26/01/2021
9.57
 4,200 9.34 9.64 9.26 0 0 0
25/01/2021
9.34
 1,700 9.72 9.72 9.34 0 0 0
22/01/2021
9.72
 1,200 9.79 9.79 9.49 0 0 0
21/01/2021
9.79
 4,700 9.57 9.87 9.57 0 0 0
20/01/2021
9.57
 13,800 9.26 9.57 9.26 0 1,500 -0.0
19/01/2021
9.26
 5,100 9.41 9.41 9.19 0 0 0
18/01/2021
9.41
 8,600 9.87 9.87 9.41 0 0 0
15/01/2021
9.87
 8,700 9.72 9.87 9.26 1,000 0 0.0
14/01/2021
9.72
 1,800 9.87 9.87 9.11 1,300 0 0.0
13/01/2021
9.87
 1,000 10.33 10.33 9.79 0 0 0
12/01/2021
10.33
 1,500 10.33 10.33 10.33 0 0 0
11/01/2021
10.33
 10,800 10.02 10.93 10.25 0 0 0
08/01/2021
10.02
 3,200 9.11 10.02 9.11 0 0 0
07/01/2021
9.11
 6,000 9.34 9.34 8.96 0 0 0
06/01/2021
9.34
 10,300 10.02 10.02 9.03 1,000 0 0.0
05/01/2021
10.02
 2,900 10.48 10.48 9.87 0 0 0
04/01/2021
10.48
 22,100 10.71 10.78 10.25 200 0 0.0
31/12/2020
10.71
 9,600 11.31 11.39 10.63 0 0 0
30/12/2020
11.31
 26,600 12.53 12.53 11.31 0 0 0
29/12/2020
12.53
 57,700 11.69 12.83 12.38 100 0 0.0
28/12/2020
11.69
 23,300 10.63 11.69 11.69 0 0 0
25/12/2020
10.63
 67,500 10.63 10.63 10.48 0 0 0
24/12/2020
10.63
 0 10.63 10.63 10.63 0 0 0
23/12/2020
10.63
 0 10.63 10.63 10.63 0 0 0
22/12/2020
10.63
 0 10.63 10.63 10.63 0 0 0
21/12/2020
10.63
 0 10.63 10.63 10.63 0 0 0
18/12/2020
10.63
 0 10.63 10.63 10.63 0 0 0
17/12/2020
10.63
 0 10.63 10.63 10.63 0 0 0
16/12/2020
10.63
 8,501 9.87 10.63 9.79 0 0 0
15/12/2020
9.87
 500 10.63 10.63 8.73 0 0 0
14/12/2020
10.63
 5,100 10.55 10.63 9.87 0 0 0
11/12/2020
10.55
 0 10.55 10.55 10.55 0 0 0
10/12/2020
10.55
 100 9.64 10.55 10.55 0 0 0
09/12/2020
9.64
 2,800 9.49 10.48 9.64 0 0 0
08/12/2020
9.49
 500 9.19 9.87 9.49 0 0 0
07/12/2020
9.19
 100 8.96 9.19 9.19 0 0 0
04/12/2020
8.96
 4,500 8.96 9.57 8.35 0 0 0
03/12/2020
8.96
 200 8.96 8.96 7.67 0 0 0
02/12/2020
8.96
 100 8.96 8.96 8.96 0 0 0
01/12/2020
8.96
 0 8.96 8.96 8.96 0 0 0
30/11/2020
8.96
 0 8.35 8.96 8.35 0 0 0
27/11/2020
8.35
 900 9.79 9.79 8.35 0 0 0
26/11/2020
9.79
 0 9.79 9.79 9.79 0 0 0
25/11/2020
9.79
 100 8.66 9.79 9.79 0 0 0
24/11/2020
8.66
 3,800 10.10 10.10 8.66 0 0 0
23/11/2020
10.10
 0 10.02 10.10 10.10 0 0 0
20/11/2020
10.02
 3,800 9.11 10.48 9.87 0 0 0
19/11/2020
9.11
 13,400 7.97 9.11 9.11 0 0 0
18/11/2020
7.97
 2,000 6.98 7.97 7.97 0 0 0
17/11/2020
6.98
 1,400 6.07 6.98 6.98 0 0 0
16/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
13/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
12/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
11/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
10/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
09/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
06/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
05/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
04/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
03/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
02/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |