Tổng Công ty Điện lực TKV - CTCP (dtk)

10.60
-0.40
(-3.64%)
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
(2026-07-01) 		-0.10 -0.90% 119,900 100 0
10.60
11.30
10.60
2 tháng
(2026-06-01) 		-0.50 -4.35% 351,100 -100 0
10.60
11.60
10.60
3 tháng
(2026-05-04) 		-0.01 -0.09% 584,200 -2,300 0
10.60
11.60
10.60
6 tháng
(2026-02-02) 		0.08 0.78% 1,305,600 3,500 0.1
9.87
11.60
10.60
12 tháng
(2025-08-05) 		-1.24 -10.16% 3,128,100 7,900 0.1
9.87
12.72
10.60
24 tháng
(2024-08-12) 		-0.77 -6.54% 3,640,786 8,500 0.1
9.87
13.05
10.60
36 tháng
(2023-08-16) 		0.84 8.22% 5,493,746 -30,500 -0.6
9.02
14.78
10.60
60 tháng
(2021-08-26) 		1.60 17.07% 7,026,496 13,650 -0.1
7.16
14.78
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
29/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
26/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
23/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
22/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
21/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
20/10/2020
6.07
 1,000 6.07 6.07 6.07 0 0 0
19/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
16/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
15/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
14/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
13/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
12/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
09/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
08/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
07/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
06/10/2020
6.07
 1,000 5.69 6.07 6.07 0 0 0
05/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
02/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
01/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
30/09/2020
5.69
 0 5.69 5.69 5.69 0 0 0
29/09/2020
5.69
 1,000 5.62 5.69 5.69 0 0 0
28/09/2020
5.62
 0 5.62 5.62 5.62 0 0 0
25/09/2020
5.62
 0 5.62 5.62 5.62 0 0 0
24/09/2020
5.62
 0 5.62 5.62 5.62 0 0 0
23/09/2020
5.62
 500 5.31 5.62 5.62 0 0 0
22/09/2020
5.31
 1,300 6.07 6.07 5.31 0 0 0
21/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
18/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
17/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
16/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
15/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
14/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
11/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
10/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
09/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
08/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
07/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
04/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
03/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
01/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
31/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
26/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
25/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
24/08/2020
6.07
 1,000 5.92 6.07 6.07 0 0 0
21/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
20/08/2020
5.92
 2,200 5.92 5.92 5.92 0 0 0
19/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
18/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
17/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
14/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
13/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
12/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
11/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
10/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
07/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
06/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
05/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
04/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
03/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
31/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
29/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |