Tổng Công ty Điện lực TKV - CTCP (dtk)

10.70
0.20
(1.90%)
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
(2026-08-18) 		-0.60 -5.41% 102,400 -400 -0.0
10.50
13.30
10.70
2 tháng
(2026-07-20) 		-0.50 -4.55% 225,700 3,600 0.0
10.50
13.30
10.70
3 tháng
(2026-06-19) 		-0.90 -7.89% 315,000 3,500 0.0
10.50
13.30
10.70
6 tháng
(2026-03-23) 		0.15 1.49% 999,200 -4,400 -0.1
9.97
13.30
10.70
12 tháng
(2025-09-22) 		-0.89 -7.81% 3,254,600 4,600 0.0
9.87
13.30
10.70
24 tháng
(2024-09-27) 		-1.63 -13.47% 3,888,913 7,300 0.1
9.58
13.30
10.70
36 tháng
(2023-10-03) 		0.87 8.99% 5,716,196 -39,800 -0.7
8.40
14.78
10.70
60 tháng
(2021-10-13) 		0.30 2.95% 7,298,657 8,550 -0.2
7.16
14.78
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
10.82
 200 10.82 10.82 10.82 200 0 0.0
28/04/2026
10.82
 6,500 10.82 10.82 10.44 0 0 0
27/04/2026
10.50
 4,600 11 11 10.30 0 200 -0.0
24/04/2026
10.82
 2,300 11.11 11.11 10.82 0 0 0
23/04/2026
10.92
 2,100 11.01 11.01 10.63 0 0 0
22/04/2026
11.01
 21,900 11.77 11.77 10.73 0 0 0
21/04/2026
10.73
 11,000 10.92 10.92 10.63 0 0 0
20/04/2026
11.01
 1,200 11.11 11.11 11.01 0 0 0
17/04/2026
10.82
 600 11.20 11.20 10.82 0 0 0
16/04/2026
10.92
 15,300 10.82 11.20 10.73 0 0 0
15/04/2026
10.82
 17,900 11.01 11.01 10.63 0 0 0
14/04/2026
10.92
 28,200 10.63 11.20 10.63 0 0 0
13/04/2026
10.82
 31,600 11.58 11.58 10.54 0 0 0
10/04/2026
10.82
 1,400 10.82 10.82 10.82 0 0 0
09/04/2026
10.92
 100 10.92 10.92 10.92 0 0 0
08/04/2026
10.92
 3,000 10.73 11.11 10.73 0 200 -0.0
07/04/2026
10.63
 4,400 10.44 10.63 10.44 0 800 -0.0
06/04/2026
10.63
 2,600 10.54 10.63 10.54 0 800 -0.0
03/04/2026
10.63
 25,600 10.63 10.63 10.44 0 0 0
02/04/2026
10.63
 3,500 10.63 10.63 10.63 0 0 0
01/04/2026
10.63
 4,900 10.44 10.73 10.44 1,100 0 0.0
31/03/2026
10.44
 2,500 10.63 10.63 10.44 0 0 0
30/03/2026
10.54
 3,100 10.44 10.63 10.25 0 0 0
27/03/2026
10.63
 14,600 10.63 10.63 10.44 0 2,600 -0.0
26/03/2026
10.63
 1,200 10.73 10.73 10.44 0 600 -0.0
25/03/2026
10.73
 1,600 10.35 10.82 10.35 0 300 -0.0
24/03/2026
10.44
 8,800 11.01 11.01 10.35 0 0 0
23/03/2026
10.35
 10,600 10.25 10.73 9.97 1,000 2,200 -0.0
20/03/2026
10.82
 19,800 10.82 11.39 10.73 500 1,200 -0.0
19/03/2026
10.54
 15,200 10.82 10.82 10.35 0 0 0
18/03/2026
10.73
 600 10.63 10.73 10.63 0 0 0
17/03/2026
10.73
 14,000 10.92 10.92 10.73 0 700 -0.0
16/03/2026
10.92
 1,900 11.20 11.20 10.82 0 0 0
13/03/2026
11.11
 18,300 11.01 11.20 10.92 2,200 0 0.0
12/03/2026
10.82
 2,800 10.73 10.82 10.63 100 0 0.0
11/03/2026
10.92
 19,100 10.44 11.48 10.44 1,700 0 0.0
10/03/2026
10.44
 20,900 10.16 10.44 10.06 200 0 0.0
09/03/2026
9.87
 53,700 10.92 10.92 9.87 5,000 2,400 0.0
06/03/2026
10.92
 1,700 11.11 11.11 10.92 0 0 0
05/03/2026
11.01
 10,300 11.01 11.20 10.92 0 100 -0.0
04/03/2026
11.01
 30,500 11.20 11.20 10.92 0 200 -0.0
03/03/2026
11.20
 43,200 11.01 11.39 10.73 0 0 0
02/03/2026
10.92
 18,400 11.20 11.20 10.92 0 900 -0.0
27/02/2026
10.92
 10,100 10.92 11.20 10.63 0 0 0
26/02/2026
10.92
 15,900 10.92 10.92 10.92 0 0 0
25/02/2026
10.92
 13,700 11.20 11.20 10.92 0 500 -0.0
24/02/2026
11.20
 8,400 11.29 11.29 11.11 0 0 0
23/02/2026
11.20
 25,900 11.29 11.29 10.54 0 0 0
20/02/2026
10.50
 4,600 11 11 10.30 0 200 -0.0
19/02/2026
10.50
 4,600 11 11 10.30 0 200 -0.0
18/02/2026
10.50
 4,600 11 11 10.30 0 200 -0.0
17/02/2026
10.50
 4,600 11 11 10.30 0 200 -0.0
16/02/2026
10.50
 4,600 11 11 10.30 0 200 -0.0
13/02/2026
10.44
 3,600 10.44 10.44 10.44 0 300 -0.0
12/02/2026
10.54
 12,600 10.54 10.54 10.44 0 0 0
11/02/2026
10.54
 15,100 10.63 10.63 10.35 100 0 0.0
10/02/2026
10.63
 5,800 10.73 10.73 10.63 900 0 0.0
09/02/2026
10.73
 11,400 10.63 10.73 10.63 0 0 0
06/02/2026
10.73
 2,400 10.63 11.01 10.63 0 0 0
05/02/2026
10.82
 13,300 10.92 10.92 10.82 0 0 0
04/02/2026
10.92
 35,300 11.01 11.01 10.82 500 0 0.0
03/02/2026
10.92
 21,700 11.29 11.29 10.92 0 1,000 -0.0
02/02/2026
10.92
 29,100 11.29 11.39 10.82 3,800 0 0.0
30/01/2026
10.92
 14,900 10.92 10.92 10.82 0 0 0
29/01/2026
10.92
 17,800 11.01 11.11 10.44 1,800 0 0.0
28/01/2026
10.92
 6,500 11.20 11.20 10.92 0 100 -0.0
27/01/2026
11.01
 31,200 11.01 11.01 10.63 0 0 0
26/01/2026
11.01
 49,800 11.48 11.48 10.92 0 0 0
23/01/2026
11.48
 39,200 11.77 11.77 11.39 0 0 0
22/01/2026
11.86
 28,300 11.86 12.05 11.77 0 0 0
21/01/2026
11.86
 58,400 12.15 12.43 11.58 0 0 0
20/01/2026
11.96
 96,000 12.43 12.43 11.86 100 0 0.0
19/01/2026
12.15
 53,800 12.62 12.62 12.05 0 0 0
16/01/2026
12.72
 201,100 12.53 12.72 12.34 0 0 0
15/01/2026
12.43
 264,200 12.24 12.81 12.15 100 100 0
14/01/2026
11.86
 132,900 12.34 12.34 11.48 0 0 0
13/01/2026
11.77
 33,400 12.34 12.53 11.77 0 0 0
12/01/2026
12.34
 145,300 12.62 12.91 11.77 100 100 -0
09/01/2026
12.62
 38,100 12.81 12.81 12.15 0 0 0
08/01/2026
12.24
 268,100 12.24 13.38 12.24 200 1,900 -0.0
07/01/2026
12.24
 80,200 11.29 12.53 11.29 0 0 0
06/01/2026
11.39
 0 11.39 11.39 11.39 0 0 0
05/01/2026
11.39
 0 11.39 11.39 11.39 0 0 0
02/01/2026
11.50
 14,900 11.50 11.50 11.40 0 0 0
01/01/2026
12
 0 12 12 12 0 0 0
31/12/2025
11.39
 0 11.39 11.39 11.39 0 0 0
30/12/2025
11.39
 300 11.48 11.48 11.39 0 0 0
29/12/2025
11.29
 300 11.29 11.29 11.29 0 0 0
26/12/2025
11.29
 1,300 11.39 11.39 10.44 0 0 0
25/12/2025
11.29
 0 11.29 11.29 11.29 0 0 0
24/12/2025
11.29
 2,100 11.29 11.29 11.29 0 0 0
23/12/2025
11.58
 400 11.86 11.86 11.39 0 0 0
22/12/2025
11.39
 100 11.39 11.39 11.39 0 0 0
19/12/2025
11.29
 2,200 11.29 11.67 11.29 0 0 0
18/12/2025
11.58
 0 11.58 11.58 11.58 0 0 0
17/12/2025
11.58
 100 11.58 11.58 11.58 0 0 0
16/12/2025
11.29
 1,800 11.67 11.67 11.29 0 0 0
15/12/2025
11.67
 1,600 11.96 11.96 11.67 0 0 0
12/12/2025
11.01
 600 11.01 11.01 11.01 0 0 0
11/12/2025
11.29
 300 11.29 11.29 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |