Tổng Công ty Điện lực TKV - CTCP (dtk)

11.30
0
(0%)
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
(2026-05-18) 		0.01 0.09% 373,500 -2,200 0
10.60
11.60
11.30
2 tháng
(2026-04-16) 		0.48 4.44% 485,900 -2,000 0
10.60
11.60
11.30
3 tháng
(2026-03-17) 		0.67 6.29% 701,100 -10,400 -0.1
10.35
11.60
11.30
6 tháng
(2025-12-17) 		-0.18 -1.55% 2,712,200 3,700 0.1
9.87
12.72
11.30
12 tháng
(2025-06-20) 		-0.65 -5.43% 3,052,000 8,200 0.1
9.87
12.81
11.30
24 tháng
(2024-06-25) 		-1.92 -14.42% 3,817,813 9,000 0.1
9.87
14.05
11.30
36 tháng
(2023-07-03) 		1.55 15.73% 5,458,572 -20,900 -0.5
9.02
14.78
11.30
60 tháng
(2021-07-12) 		2.57 29.05% 6,946,396 12,550 -0.1
7.16
14.78
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2025
12.32
 4,800 11.86 12.32 11.77 0 0 0
27/03/2025
13.05
 200 13.05 13.05 13.05 0 0 0
26/03/2025
12.13
 0 12.13 12.13 12.13 0 0 0
25/03/2025
12.13
 4,200 11.13 12.13 11.04 0 0 0
24/03/2025
11.86
 0 11.86 11.86 11.86 0 0 0
21/03/2025
11.86
 100 11.86 11.86 11.86 0 0 0
20/03/2025
11.77
 600 11.40 11.77 11.40 0 0 0
19/03/2025
11.86
 1,200 12.32 12.32 11.86 0 0 0
18/03/2025
11.86
 1,400 11.86 11.86 11.86 0 800 -0.0
17/03/2025
11.86
 700 11.40 11.86 11.40 0 0 0
14/03/2025
11.77
 1,400 11.77 11.77 11.77 0 0 0
13/03/2025
11.77
 0 11.77 11.77 11.77 0 0 0
12/03/2025
11.77
 800 11.68 11.77 11.68 0 0 0
11/03/2025
11.77
 200 11.77 11.77 11.77 0 0 0
10/03/2025
11.86
 800 11.86 11.86 11.04 0 0 0
07/03/2025
11.86
 200 11.86 11.86 11.86 0 0 0
06/03/2025
12.04
 100 12.04 12.04 12.04 0 0 0
05/03/2025
12.04
 200 12.23 12.23 12.04 0 0 0
04/03/2025
12.23
 200 12.23 12.23 12.23 0 0 0
03/03/2025
11.86
 4,200 12.32 12.32 11.86 0 100 -0.0
28/02/2025
11.86
 700 11.59 11.86 11.59 0 0 0
27/02/2025
11.59
 2,500 11.59 11.59 11.13 100 0 0.0
26/02/2025
11.59
 800 11.13 11.59 11.13 0 0 0
25/02/2025
11.86
 300 11.86 11.86 11.86 0 0 0
24/02/2025
11.86
 3,400 11.86 11.86 11.86 0 0 0
21/02/2025
11.86
 3,600 12.04 12.50 11.86 0 200 -0.0
20/02/2025
12.04
 6,200 12.23 12.23 11.59 0 0 0
19/02/2025
12.68
 0 12.68 12.68 12.68 0 0 0
18/02/2025
12.68
 1,900 12.68 12.68 12.68 0 0 0
17/02/2025
12.68
 200 12.68 12.68 12.68 0 0 0
14/02/2025
12.23
 200 11.50 12.23 11.50 0 0 0
13/02/2025
12.23
 200 11.68 12.23 11.68 0 0 0
12/02/2025
12.59
 2 12.59 12.59 12.59 0 0 0
11/02/2025
12.59
 1,510 12.13 12.96 12.13 0 100 -0.0
10/02/2025
12.13
 808 12.32 12.32 12.13 0 0 0
07/02/2025
12.04
 3,101 12.23 12.23 11.86 0 0 0
06/02/2025
11.86
 14,011 11.77 12.04 11.77 200 1,000 -0.0
05/02/2025
11.13
 800 11.13 11.13 11.13 0 0 0
04/02/2025
11.86
 1,500 11.68 11.86 11.68 0 0 0
03/02/2025
11.95
 100 11.95 11.95 11.95 0 0 0
24/01/2025
12.04
 0 12.04 12.04 12.04 0 0 0
23/01/2025
12.04
 332 12.13 12.13 11.13 0 0 0
22/01/2025
12.32
 0 12.32 12.32 12.32 0 0 0
21/01/2025
12.32
 600 12.59 12.59 12.32 0 0 0
20/01/2025
11.59
 10,802 10.77 11.68 10.77 0 0 0
17/01/2025
11.68
 100 11.68 11.68 11.68 0 0 0
16/01/2025
11.59
 1,100 11.59 11.77 11.40 0 0 0
15/01/2025
11.59
 0 11.59 11.59 11.59 0 0 0
14/01/2025
11.59
 400 11.31 11.59 11.04 0 0 0
13/01/2025
11.77
 1,702 11.86 11.86 11.40 0 0 0
10/01/2025
12.04
 0 12.04 12.04 12.04 0 0 0
09/01/2025
12.04
 14 12.04 12.04 12.04 0 0 0
08/01/2025
12.04
 624 11.13 12.04 11.04 0 0 0
07/01/2025
12.13
 0 12.13 12.13 12.13 0 0 0
06/01/2025
12.13
 2,400 12.13 12.13 11.68 0 0 0
03/01/2025
12.68
 400 12.96 12.96 12.68 0 0 0
02/01/2025
11.86
 11,049 12.59 12.59 11.86 0 200 -0.0
31/12/2024
12.59
 2,926 12.32 13.50 11.40 0 0 0
30/12/2024
12.59
 2 12.59 12.59 12.59 0 0 0
27/12/2024
12.59
 2,103 11.86 12.59 11.86 0 0 0
26/12/2024
11.77
 1,802 11.68 12.86 11.68 0 0 0
25/12/2024
11.77
 6,409 10.77 11.77 10.77 100 0 0.0
24/12/2024
10.86
 800 10.95 10.95 10.86 0 0 0
23/12/2024
10.95
 101 10.95 10.95 10.95 0 0 0
20/12/2024
10.95
 800 10.86 10.95 10.86 0 0 0
19/12/2024
10.31
 701 10.40 10.86 10.31 100 0 0.0
18/12/2024
10.95
 1 10.95 10.95 10.95 0 0 0
17/12/2024
10.95
 400 10.86 10.95 10.86 0 0 0
16/12/2024
10.86
 400 10.95 10.95 10.86 0 0 0
13/12/2024
11.04
 0 11.04 11.04 11.04 0 0 0
12/12/2024
11.04
 0 11.04 11.04 11.04 0 0 0
11/12/2024
11.04
 0 11.04 11.04 11.04 0 0 0
10/12/2024
11.04
 0 11.04 11.04 11.04 0 0 0
09/12/2024
11.04
 1,400 11.04 11.13 10.22 0 0 0
06/12/2024
11.04
 0 11.04 11.04 11.04 0 0 0
05/12/2024
11.04
 1,100 11.22 11.22 11.04 0 100 -0.0
04/12/2024
10.86
 0 10.86 10.86 10.86 0 0 0
03/12/2024
10.86
 0 10.86 10.86 10.86 0 0 0
02/12/2024
10.86
 0 10.86 10.86 10.86 0 0 0
29/11/2024
10.86
 0 10.86 10.86 10.86 0 0 0
28/11/2024
10.86
 100 10.86 10.86 10.86 0 0 0
27/11/2024
10.40
 100 10.40 10.40 10.40 0 0 0
26/11/2024
10.95
 3,100 10.13 10.95 10.13 0 0 0
25/11/2024
10.95
 100 10.95 10.95 10.95 0 0 0
22/11/2024
10.95
 8,600 10.40 11.13 10.31 0 100 -0.0
21/11/2024
11.31
 0 11.31 11.31 11.31 0 0 0
20/11/2024
11.31
 1,100 9.94 11.31 9.94 0 0 0
19/11/2024
11.04
 107 11.04 11.04 11.04 0 0 0
18/11/2024
11.59
 0 11.59 11.59 11.59 0 0 0
15/11/2024
11.59
 0 11.59 11.59 11.59 0 0 0
14/11/2024
11.59
 0 11.59 11.59 11.59 0 0 0
13/11/2024
11.59
 9 11.59 11.59 11.59 0 0 0
12/11/2024
11.59
 2,002 11.40 11.59 11.40 0 0 0
11/11/2024
11.59
 3,900 10.86 11.68 10.86 200 0 0.0
08/11/2024
10.77
 1,100 10.67 10.77 10.58 0 0 0
07/11/2024
10.67
 1,812 10.67 10.67 10.40 700 300 0.0
06/11/2024
10.67
 337 10.77 10.77 10.67 0 0 0
05/11/2024
10.58
 200 10.58 10.58 10.58 0 0 0
04/11/2024
10.67
 11,900 10.67 10.67 10.13 100 0 0.0
01/11/2024
10.86
 1,900 10.77 10.86 10.49 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |