Tổng Công ty Điện lực TKV - CTCP (dtk)

11.80
-0.70
(-5.60%)
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
(2025-11-04) 		-0.70 -5.47% 83,000 200 0.0
11.30
12.80
12.50
2 tháng
(2025-10-06) 		-0.30 -2.42% 127,000 2,300 0.0
11.30
12.80
12.50
3 tháng
(2025-09-05) 		0 0% 185,000 4,400 0.1
11.30
12.80
12.50
6 tháng
(2025-06-09) 		-0.80 -6.20% 341,300 4,400 0.1
11.30
13.50
12.50
12 tháng
(2024-12-09) 		0.47 4.03% 595,800 3,600 0.0
10.86
13.75
12.50
24 tháng
(2023-12-15) 		1.76 17.06% 2,275,846 -42,000 -0.7
9.78
15.57
12.50
36 tháng
(2022-12-20) 		4.12 51.56% 3,003,423 -21,100 -0.5
7.98
15.57
12.50
60 tháng
(2020-12-30) 		0.18 1.52% 4,538,696 19,150 -0.1
7.54
15.57
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
12.02
 6 12.02 12.02 12.02 0 0 0
23/09/2024
12.02
 1,003 13.07 13.07 11.53 0 0 0
20/09/2024
12.02
 20,200 11.92 12.40 11.53 100 0 0.0
19/09/2024
11.92
 1,438 12.30 12.30 11.53 0 0 0
18/09/2024
11.53
 1,500 11.53 11.53 11.53 0 0 0
17/09/2024
12.30
 301 11.73 12.30 11.73 0 0 0
16/09/2024
12.78
 0 12.78 12.78 12.78 0 0 0
13/09/2024
12.78
 0 12.78 12.78 12.78 0 0 0
12/09/2024
12.78
 0 12.78 12.78 12.78 0 0 0
11/09/2024
12.78
 1 12.78 12.78 12.78 0 0 0
10/09/2024
12.78
 206 12.78 12.78 12.78 0 0 0
09/09/2024
12.21
 600 12.21 12.21 12.21 0 0 0
06/09/2024
12.78
 0 12.78 12.78 12.78 0 0 0
05/09/2024
12.78
 5 12.78 12.78 12.78 0 0 0
04/09/2024
12.78
 0 12.78 12.78 12.78 0 0 0
30/08/2024
12.78
 0 12.78 12.78 12.78 0 0 0
29/08/2024
12.78
 0 12.78 12.78 12.78 0 0 0
28/08/2024
12.78
 103 12.78 12.78 12.78 0 0 0
27/08/2024
12.40
 201 12.40 12.40 12.40 0 0 0
26/08/2024
12.40
 300 12.40 12.40 12.40 0 0 0
23/08/2024
12.40
 0 12.40 12.40 12.40 0 0 0
22/08/2024
12.40
 336 12.40 12.40 12.40 0 0 0
21/08/2024
12.40
 1,400 12.50 12.78 12.40 0 300 -0.0
20/08/2024
12.50
 3,600 11.92 12.50 11.92 0 0 0
19/08/2024
12.50
 3,100 12.30 12.50 12.30 0 0 0
16/08/2024
12.50
 100 12.50 12.50 12.50 0 0 0
15/08/2024
12.02
 2,000 12.78 12.78 11.82 300 0 0.0
14/08/2024
11.92
 700 12.69 12.69 11.92 0 0 0
13/08/2024
11.73
 1,400 12.30 12.40 11.73 0 0 0
12/08/2024
12.40
 2,401 12.78 12.78 12.11 0 400 -0.0
09/08/2024
12.78
 3,325 12.59 13.84 12.59 0 0 0
08/08/2024
12.59
 2,736 12.59 12.59 11.63 0 0 0
07/08/2024
12.50
 3,405 11.53 12.69 11.53 400 200 0.0
06/08/2024
12.50
 2,300 12.69 12.69 12.11 0 200 -0.0
05/08/2024
12.78
 4,220 12.40 13.07 12.02 0 100 -0.0
02/08/2024
13.27
 402 13.36 13.94 13.27 0 0 0
01/08/2024
13.17
 4,066 12.78 13.46 12.59 0 0 0
31/07/2024
12.78
 21,200 12.78 14.42 12.59 500 0 0.0
30/07/2024
13.75
 100 13.75 13.75 13.75 0 0 0
29/07/2024
14.23
 269 14.23 14.23 14.23 0 0 0
26/07/2024
13.36
 8,206 13.36 13.55 13.36 0 0 0
25/07/2024
14.80
 1,000 13.46 14.80 13.46 0 0 0
24/07/2024
13.46
 26 13.46 13.46 13.46 0 0 0
23/07/2024
13.46
 10 13.46 13.46 13.46 0 0 0
22/07/2024
13.46
 1,313 13.07 13.46 13.07 0 0 0
19/07/2024
13.36
 900 13.65 13.65 12.78 0 0 0
18/07/2024
13.46
 14,350 14.32 14.32 12.69 0 500 -0.0
17/07/2024
13.36
 2,900 13.46 13.46 12.59 0 0 0
16/07/2024
13.46
 8,600 13.46 13.94 13.17 0 500 -0.0
15/07/2024
13.46
 10,000 13.46 14.32 13.36 0 300 -0.0
12/07/2024
13.46
 2,900 13.36 13.84 13.36 1,300 0 0.0
11/07/2024
13.94
 12,001 14.32 14.32 13.27 300 0 0.0
10/07/2024
14.23
 3,700 13.84 14.51 13.46 0 0 0
09/07/2024
13.46
 11,502 13.46 13.84 12.98 0 100 -0.0
08/07/2024
13.36
 12,501 13.46 13.46 12.98 0 0 0
05/07/2024
12.98
 11,300 13.55 13.55 12.59 0 100 -0.0
04/07/2024
13.55
 2,626 13.84 13.84 12.69 0 0 0
03/07/2024
13.84
 0 13.84 13.84 13.84 0 0 0
02/07/2024
13.84
 8,001 13.94 14.03 12.78 1,100 0 0.0
01/07/2024
14.13
 1,014 13.84 14.61 13.36 0 700 -0.0
28/06/2024
13.36
 40,101 13.27 14.51 13.27 0 300 -0.0
27/06/2024
13.36
 22,110 13.65 14.13 13.17 0 100 -0.0
26/06/2024
14.51
 58,231 14.80 14.80 13.84 600 200 0.0
25/06/2024
14.03
 61,112 16.53 16.53 14.03 200 700 -0.0
24/06/2024
15.57
 70,627 16.53 16.53 15.09 0 100 -0.0
21/06/2024
15.09
 200,463 13.94 15.09 13.94 300 50,400 -0.8
20/06/2024
13.75
 56,851 14.42 14.42 13.46 700 0 0.0
19/06/2024
13.55
 17,200 13.36 13.55 13.07 100 0 0.0
18/06/2024
13.36
 5,100 13.27 13.36 13.27 0 0 0
17/06/2024
13.36
 5,901 13.75 13.75 12.88 0 800 -0.0
14/06/2024
13.17
 4,301 13.36 13.36 12.78 0 0 0
13/06/2024
13.36
 9,001 13.36 13.84 13.27 0 400 -0.0
12/06/2024
13.36
 347 13.46 13.46 13.36 0 0 0
11/06/2024
13.17
 7,700 13.84 13.84 13.17 100 900 -0.0
10/06/2024
13.84
 5,550 13.65 14.51 13.27 400 0 0.0
07/06/2024
13.27
 34,900 12.98 13.36 12.40 0 0 0
06/06/2024
12.88
 19,200 12.88 12.88 12.40 0 0 0
05/06/2024
12.88
 1,208 13.46 13.46 12.59 0 0 0
04/06/2024
13.07
 13,028 13.46 13.46 12.59 900 0 0.0
03/06/2024
13.07
 61,625 12.50 13.36 12.50 0 500 -0.0
31/05/2024
12.50
 37,430 12.59 13.36 12.30 200 0 0.0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 4%
30/05/2024
12.30
 103,239 12.11 13.07 12.11 0 0 0
29/05/2024
11.92
 46,636 12.20 12.20 11.92 0 400 -0.0
28/05/2024
12.29
 19,600 12.66 13.41 12.20 0 0 0
27/05/2024
12.20
 36,131 11.64 12.38 11.64 200 0 0.0
24/05/2024
11.64
 14,025 11.64 11.73 11.36 0 0 0
23/05/2024
11.83
 12,241 12.11 12.11 11.36 300 0 0.0
22/05/2024
11.83
 26,311 11.83 12.57 11.73 300 0 0.0
21/05/2024
11.83
 2,500 11.64 12.11 11.64 0 0 0
20/05/2024
11.36
 14,852 11.64 11.64 11.27 100 0 0.0
17/05/2024
11.83
 20,302 11.45 12.11 11.45 0 100 -0.0
16/05/2024
11.27
 20,400 10.71 11.45 10.71 0 0 0
15/05/2024
10.43
 5,900 10.80 10.80 10.43 0 0 0
14/05/2024
10.80
 5,100 10.80 11.17 10.34 0 0 0
13/05/2024
11.17
 24,632 10.52 11.45 10.52 0 100 -0.0
10/05/2024
10.43
 10,601 10.62 10.62 10.06 0 0 0
09/05/2024
10.62
 10,006 10.52 10.62 10.34 0 0 0
08/05/2024
10.62
 1,327 10.71 10.71 9.96 0 0 0
07/05/2024
10.71
 1,500 10.71 10.71 10.52 0 0 0
06/05/2024
10.62
 12,708 10.15 10.71 10.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |