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)
17/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
16/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
15/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
14/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
11/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
09/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
08/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
07/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
04/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
03/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
01/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
31/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
28/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
27/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
26/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
25/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/08/2020
6.40
 1,000 6.24 6.40 6.40 0 0 0
21/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
20/08/2020
6.24
 2,200 6.24 6.24 6.24 0 0 0
19/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
18/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
17/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
14/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
13/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
12/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
11/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
10/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
07/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
06/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
05/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
04/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
03/08/2020
6.24
 0 6.24 6.24 6.24 0 0 0
31/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
30/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
29/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
28/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
27/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
24/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
23/07/2020
6.24
 115,000 6.80 6.80 6.24 0 0 0
22/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
21/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
20/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
17/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
16/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
15/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
14/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
13/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
10/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
09/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
08/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
07/07/2020
6.80
 0 6.80 6.80 6.80 0 0 0
06/07/2020
6.80
 100 6.40 6.80 6.80 0 0 0
03/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
02/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
01/07/2020
6.40
 1,800 6.24 6.40 6.40 0 0 0
30/06/2020
6.24
 90,100 6.08 6.24 6.24 0 0 0
29/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
26/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
25/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
24/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
23/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
22/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
19/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
18/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
17/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
16/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
15/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
12/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
11/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
10/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
09/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
08/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
05/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
04/06/2020: Cổ tức tiền mặt tỉ lệ: 7.5%
04/06/2020
6.08
 0 6.04 6.08 6.08 0 0 0
03/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
02/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
01/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
29/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
28/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
27/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
26/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
25/05/2020
6.04
 0 6.04 6.04 6.04 0 0 0
22/05/2020
6.04
 0 5.97 6.04 6.04 0 0 0
21/05/2020
5.97
 1,100 6.04 6.04 5.97 0 0 0
20/05/2020
6.04
 1,000 6.04 6.04 6.04 0 0 0
19/05/2020
6.04
 400 6.11 6.11 6.04 0 0 0
18/05/2020
6.11
 1,300 6.18 6.18 6.04 0 0 0
15/05/2020
6.18
 0 6.18 6.18 6.18 0 0 0
14/05/2020
6.18
 0 6.18 6.18 6.18 0 0 0
13/05/2020
6.18
 0 6.18 6.18 6.18 0 0 0
12/05/2020
6.18
 500 5.82 6.18 6.18 0 0 0
11/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
08/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
07/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
06/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
05/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
04/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
29/04/2020
5.82
 0 5.82 5.82 5.82 0 0 0
28/04/2020
5.82
 0 5.82 5.82 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |