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)
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
 201 12.23 12.23 12.23 0 0 0
03/03/2025
11.86
 4,210 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
 3,401 11.86 11.86 11.86 0 0 0
21/02/2025
11.86
 3,609 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
 10 12.68 12.68 12.68 0 0 0
18/02/2025
12.68
 1,916 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
 203 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
11.86
 700 11.59 11.86 11.59 0 0 0
31/01/2025
9.58
 4,600 10.04 10.04 9.40 0 200 -0.0
30/01/2025
9.58
 4,600 10.04 10.04 9.40 0 200 -0.0
29/01/2025
9.58
 4,600 10.04 10.04 9.40 0 200 -0.0
28/01/2025
9.58
 4,600 10.04 10.04 9.40 0 200 -0.0
27/01/2025
9.58
 4,600 10.04 10.04 9.40 0 200 -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
11.31
 100 11.31 11.31 11.31 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
01/01/2025
12.59
 2,926 12.32 13.50 11.40 0 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
12.68
 347 12.77 12.77 12.68 0 0 0
05/12/2024
10.22
 10,601 10.40 10.40 9.85 0 0 0
04/12/2024
9.94
 205 9.94 9.94 9.94 0 0 0
03/12/2024
9.94
 2,014 9.31 9.94 9.31 100 0 0.0
02/12/2024
9.94
 205 9.94 9.94 9.94 0 0 0
29/11/2024
9.58
 4,600 10.04 10.04 9.40 0 200 -0.0
28/11/2024
9.58
 4,600 10.04 10.04 9.40 0 200 -0.0
27/11/2024
9.58
 4,600 10.04 10.04 9.40 0 200 -0.0
26/11/2024
9.58
 4,600 10.04 10.04 9.40 0 200 -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
31/10/2024
10.40
 1,302 10.86 10.86 10.31 100 0 0.0
30/10/2024
10.86
 204 10.77 10.86 10.77 0 0 0
29/10/2024
10.77
 106 10.77 10.77 10.77 0 0 0
28/10/2024
10.67
 1,600 10.67 10.67 10.13 0 0 0
25/10/2024
10.67
 5,400 10.77 10.77 10.67 0 0 0
24/10/2024
10.77
 1,408 10.95 10.95 10.77 0 0 0
23/10/2024
10.77
 302 10.95 10.95 10.77 0 0 0
22/10/2024
10.67
 2,009 10.86 11.04 10.58 0 0 0
21/10/2024
11.04
 400 11.04 11.04 10.58 0 0 0
18/10/2024
10.58
 800 10.95 11.22 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |