Tổng Công ty Điện lực TKV - CTCP (dtk)

11.30
-0.20
(-1.74%)
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
(2026-02-23) 		-0.30 -2.54% 294,800 6,400 0.1
10.40
11.80
11.30
2 tháng
(2026-01-16) 		-1.90 -14.18% 1,042,100 15,800 0.2
10.40
13.40
11.30
3 tháng
(2025-12-17) 		-0.70 -5.74% 2,011,100 14,100 0.2
10.40
13.40
11.30
6 tháng
(2025-09-18) 		-0.40 -3.36% 2,171,300 16,300 0.2
10.40
13.40
11.30
12 tháng
(2025-03-24) 		-1 -7.97% 2,512,000 19,500 0.2
10.40
13.75
11.30
24 tháng
(2024-03-27) 		1.07 10.26% 4,106,193 -30,600 -0.6
9.96
15.57
11.30
36 tháng
(2023-04-03) 		3.07 36.47% 4,984,953 -10,600 -0.4
8.34
15.57
11.30
60 tháng
(2021-04-12) 		1.58 15.94% 6,312,696 31,050 0.0
7.54
15.57
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
15/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
14/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
11/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
10/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
09/10/2019
6.04
 16,200 6.04 6.04 6.04 0 0 0
08/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
07/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
04/10/2019
6.04
 24,000 6.04 6.04 6.04 0 0 0
03/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
02/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
01/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
30/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
27/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
26/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
25/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
24/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
23/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
20/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
19/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
18/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
17/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
16/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
13/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
12/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
11/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
10/09/2019
6.04
 2,000 5.68 6.04 6.04 0 0 0
09/09/2019
5.68
 0 5.68 5.68 5.68 0 0 0
06/09/2019
5.68
 0 5.68 5.68 5.68 0 0 0
05/09/2019
5.68
 0 5.68 5.68 5.68 0 0 0
04/09/2019
5.68
 0 5.68 5.68 5.68 0 0 0
03/09/2019
5.68
 0 5.68 5.68 5.68 0 0 0
30/08/2019
5.68
 0 5.68 5.68 5.68 0 0 0
29/08/2019
5.68
 0 5.68 5.68 5.68 0 0 0
28/08/2019
5.68
 0 5.68 5.68 5.68 0 0 0
27/08/2019
5.68
 0 5.68 5.68 5.68 0 0 0
26/08/2019
5.68
 600 4.95 5.68 5.68 0 0 0
23/08/2019
4.95
 0 4.95 4.95 4.95 0 0 0
22/08/2019
4.95
 0 4.95 4.95 4.95 0 0 0
21/08/2019
4.95
 600 8.15 8.15 4.95 0 0 0
20/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
19/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
16/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
15/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
14/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
13/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
12/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
09/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
08/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
07/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
06/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
05/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
02/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
01/08/2019
8.15
 0 8.15 8.15 8.15 0 0 0
31/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
30/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
29/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
26/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
25/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
24/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
23/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
22/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
19/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
18/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
17/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
16/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
15/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
12/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
11/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
10/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
09/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
08/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
05/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
04/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
03/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
02/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
01/07/2019
8.15
 0 8.15 8.15 8.15 0 0 0
28/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
27/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
26/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
25/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
24/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
21/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
20/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
19/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
18/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
17/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
14/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
13/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
12/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
11/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
10/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
07/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
06/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
05/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
04/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
03/06/2019
8.15
 0 8.15 8.15 8.15 0 0 0
31/05/2019
8.15
 0 8.15 8.15 8.15 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 5.5%
30/05/2019
8.15
 0 8.11 8.15 8.15 0 0 0
29/05/2019
8.11
 0 8.11 8.11 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |