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)
25/12/2024
12.40
 6,409 11.34 12.40 11.34 100 0 0.0
24/12/2024
11.44
 800 11.53 11.53 11.44 0 0 0
23/12/2024
11.53
 101 11.53 11.53 11.53 0 0 0
20/12/2024
11.53
 800 11.44 11.53 11.44 0 0 0
19/12/2024
10.86
 701 10.96 11.44 10.86 100 0 0.0
18/12/2024
11.53
 1 11.53 11.53 11.53 0 0 0
17/12/2024
11.53
 400 11.44 11.53 11.44 0 0 0
16/12/2024
11.44
 400 11.53 11.53 11.44 0 0 0
13/12/2024
11.63
 0 11.63 11.63 11.63 0 0 0
12/12/2024
11.63
 0 11.63 11.63 11.63 0 0 0
11/12/2024
11.63
 0 11.63 11.63 11.63 0 0 0
10/12/2024
11.63
 0 11.63 11.63 11.63 0 0 0
09/12/2024
11.63
 1,400 11.63 11.73 10.77 0 0 0
06/12/2024
11.63
 0 11.63 11.63 11.63 0 0 0
05/12/2024
11.63
 1,100 11.82 11.82 11.63 0 100 -0.0
04/12/2024
11.44
 0 11.44 11.44 11.44 0 0 0
03/12/2024
11.44
 0 11.44 11.44 11.44 0 0 0
02/12/2024
11.44
 0 11.44 11.44 11.44 0 0 0
29/11/2024
11.44
 0 11.44 11.44 11.44 0 0 0
28/11/2024
11.44
 100 11.44 11.44 11.44 0 0 0
27/11/2024
10.96
 100 10.96 10.96 10.96 0 0 0
26/11/2024
11.53
 3,100 10.67 11.53 10.67 0 0 0
25/11/2024
11.53
 100 11.53 11.53 11.53 0 0 0
22/11/2024
11.53
 8,600 10.96 11.73 10.86 0 100 -0.0
21/11/2024
11.92
 0 11.92 11.92 11.92 0 0 0
20/11/2024
11.92
 1,100 10.48 11.92 10.48 0 0 0
19/11/2024
11.63
 107 11.63 11.63 11.63 0 0 0
18/11/2024
12.21
 0 12.21 12.21 12.21 0 0 0
15/11/2024
12.21
 0 12.21 12.21 12.21 0 0 0
14/11/2024
12.21
 0 12.21 12.21 12.21 0 0 0
13/11/2024
12.21
 9 12.21 12.21 12.21 0 0 0
12/11/2024
12.21
 2,002 12.02 12.21 12.02 0 0 0
11/11/2024
12.21
 3,900 11.44 12.30 11.44 200 0 0.0
08/11/2024
11.34
 1,100 11.25 11.34 11.15 0 0 0
07/11/2024
11.25
 1,812 11.25 11.25 10.96 700 300 0.0
06/11/2024
11.25
 337 11.34 11.34 11.25 0 0 0
05/11/2024
11.15
 200 11.15 11.15 11.15 0 0 0
04/11/2024
11.25
 11,900 11.25 11.25 10.67 100 0 0.0
01/11/2024
11.44
 1,900 11.34 11.44 11.05 300 0 0.0
31/10/2024
10.96
 1,302 11.44 11.44 10.86 100 0 0.0
30/10/2024
11.44
 204 11.34 11.44 11.34 0 0 0
29/10/2024
11.34
 106 11.34 11.34 11.34 0 0 0
28/10/2024
11.25
 1,600 11.25 11.25 10.67 0 0 0
25/10/2024
11.25
 5,400 11.34 11.34 11.25 0 0 0
24/10/2024
11.34
 1,408 11.53 11.53 11.34 0 0 0
23/10/2024
11.34
 302 11.53 11.53 11.34 0 0 0
22/10/2024
11.25
 2,009 11.44 11.63 11.15 0 0 0
21/10/2024
11.63
 400 11.63 11.63 11.15 0 0 0
18/10/2024
11.15
 800 11.53 11.82 11.15 0 0 0
17/10/2024
11.34
 14,400 11.92 11.92 11.34 0 100 -0.0
16/10/2024
11.44
 5,650 12.21 12.21 11.44 1,000 0 0.0
15/10/2024
11.53
 200 12.02 12.02 11.53 0 0 0
14/10/2024
11.53
 100 11.53 11.53 11.53 0 0 0
11/10/2024
11.92
 12,903 12.02 12.02 11.53 200 100 0.0
10/10/2024
11.92
 802 11.53 11.92 11.53 0 0 0
09/10/2024
11.92
 6,507 11.53 11.92 11.53 0 100 -0.0
08/10/2024
11.53
 20,702 12.02 12.02 11.53 0 0 0
07/10/2024
12.02
 701 11.25 12.30 11.25 0 0 0
04/10/2024
12.40
 4 12.40 12.40 12.40 0 0 0
03/10/2024
12.40
 1,005 12.40 12.40 12.40 0 0 0
02/10/2024
12.40
 5,802 12.50 12.50 11.82 0 0 0
01/10/2024
12.50
 741 11.82 12.50 11.82 0 0 0
30/09/2024
12.78
 0 12.78 12.78 12.78 0 0 0
27/09/2024
12.78
 2,352 13.07 13.27 11.92 0 0 0
26/09/2024
12.78
 300 12.50 12.78 12.50 0 100 -0.0
25/09/2024
12.02
 2,918 11.82 12.40 11.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |