Tổng Công ty Điện lực TKV - CTCP (dtk)

11.60
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
(2025-12-29) 		-0.30 -2.52% 1,489,400 -1,600 -0.0
11.60
13.40
11.60
2 tháng
(2025-11-28) 		0.30 2.65% 1,505,600 -1,700 -0.0
11.30
13.40
11.60
3 tháng
(2025-10-29) 		-0.10 -0.85% 1,594,200 -1,400 -0.0
11.30
13.40
11.60
6 tháng
(2025-07-31) 		-1.90 -14.07% 1,780,300 3,000 0.0
11.30
13.50
11.60
12 tháng
(2025-02-03) 		-0.99 -7.88% 2,050,432 1,900 0.0
11.30
13.75
11.60
24 tháng
(2024-02-07) 		1.45 14.28% 3,641,477 -46,400 -0.8
9.96
15.57
11.60
36 tháng
(2023-02-13) 		3.44 42.14% 4,491,063 -25,500 -0.5
7.98
15.57
11.60
60 tháng
(2021-02-22) 		2.32 25.02% 5,860,696 15,450 -0.1
7.54
15.57
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |