Tổng Công ty Điện lực TKV - CTCP (dtk)

10.60
-0.40
(-3.64%)
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
(2026-07-01) 		-0.10 -0.90% 119,900 100 0
10.60
11.30
10.60
2 tháng
(2026-06-01) 		-0.50 -4.35% 351,100 -100 0
10.60
11.60
10.60
3 tháng
(2026-05-04) 		-0.01 -0.09% 584,200 -2,300 0
10.60
11.60
10.60
6 tháng
(2026-02-02) 		0.08 0.78% 1,305,600 3,500 0.1
9.87
11.60
10.60
12 tháng
(2025-08-05) 		-1.24 -10.16% 3,128,100 7,900 0.1
9.87
12.72
10.60
24 tháng
(2024-08-12) 		-0.77 -6.54% 3,640,786 8,500 0.1
9.87
13.05
10.60
36 tháng
(2023-08-16) 		0.84 8.22% 5,493,746 -30,500 -0.6
9.02
14.78
10.60
60 tháng
(2021-08-26) 		1.60 17.07% 7,026,496 13,650 -0.1
7.16
14.78
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
17/10/2024
10.77
 14,400 11.31 11.31 10.77 0 100 -0.0
16/10/2024
10.86
 5,650 11.59 11.59 10.86 1,000 0 0.0
15/10/2024
10.95
 200 11.40 11.40 10.95 0 0 0
14/10/2024
10.95
 100 10.95 10.95 10.95 0 0 0
11/10/2024
11.31
 12,903 11.40 11.40 10.95 200 100 0.0
10/10/2024
11.31
 802 10.95 11.31 10.95 0 0 0
09/10/2024
11.31
 6,507 10.95 11.31 10.95 0 100 -0.0
08/10/2024
10.95
 20,702 11.40 11.40 10.95 0 0 0
07/10/2024
11.40
 701 10.67 11.68 10.67 0 0 0
04/10/2024
11.77
 4 11.77 11.77 11.77 0 0 0
03/10/2024
11.77
 1,005 11.77 11.77 11.77 0 0 0
02/10/2024
11.77
 5,802 11.86 11.86 11.22 0 0 0
01/10/2024
11.86
 741 11.22 11.86 11.22 0 0 0
30/09/2024
12.13
 0 12.13 12.13 12.13 0 0 0
27/09/2024
12.13
 2,352 12.41 12.59 11.31 0 0 0
26/09/2024
12.13
 300 11.86 12.13 11.86 0 100 -0.0
25/09/2024
11.40
 2,918 11.22 11.77 11.22 0 0 0
24/09/2024
11.40
 6 11.40 11.40 11.40 0 0 0
23/09/2024
11.40
 1,003 12.41 12.41 10.95 0 0 0
20/09/2024
11.40
 20,200 11.31 11.77 10.95 100 0 0.0
19/09/2024
11.31
 1,438 11.68 11.68 10.95 0 0 0
18/09/2024
10.95
 1,500 10.95 10.95 10.95 0 0 0
17/09/2024
11.68
 301 11.13 11.68 11.13 0 0 0
16/09/2024
12.13
 0 12.13 12.13 12.13 0 0 0
13/09/2024
12.13
 0 12.13 12.13 12.13 0 0 0
12/09/2024
12.13
 0 12.13 12.13 12.13 0 0 0
11/09/2024
12.13
 1 12.13 12.13 12.13 0 0 0
10/09/2024
12.13
 206 12.13 12.13 12.13 0 0 0
09/09/2024
11.59
 600 11.59 11.59 11.59 0 0 0
06/09/2024
12.13
 0 12.13 12.13 12.13 0 0 0
05/09/2024
12.13
 5 12.13 12.13 12.13 0 0 0
04/09/2024
12.13
 0 12.13 12.13 12.13 0 0 0
30/08/2024
12.13
 0 12.13 12.13 12.13 0 0 0
29/08/2024
12.13
 0 12.13 12.13 12.13 0 0 0
28/08/2024
12.13
 103 12.13 12.13 12.13 0 0 0
27/08/2024
11.77
 201 11.77 11.77 11.77 0 0 0
26/08/2024
11.77
 300 11.77 11.77 11.77 0 0 0
23/08/2024
11.77
 0 11.77 11.77 11.77 0 0 0
22/08/2024
11.77
 336 11.77 11.77 11.77 0 0 0
21/08/2024
11.77
 1,400 11.86 12.13 11.77 0 300 -0.0
20/08/2024
11.86
 3,600 11.31 11.86 11.31 0 0 0
19/08/2024
11.86
 3,100 11.68 11.86 11.68 0 0 0
16/08/2024
11.86
 100 11.86 11.86 11.86 0 0 0
15/08/2024
11.40
 2,000 12.13 12.13 11.22 300 0 0.0
14/08/2024
11.31
 700 12.04 12.04 11.31 0 0 0
13/08/2024
11.13
 1,400 11.68 11.77 11.13 0 0 0
12/08/2024
11.77
 2,401 12.13 12.13 11.50 0 400 -0.0
09/08/2024
12.13
 3,325 11.95 13.14 11.95 0 0 0
08/08/2024
11.95
 2,736 11.95 11.95 11.04 0 0 0
07/08/2024
11.86
 3,405 10.95 12.04 10.95 400 200 0.0
06/08/2024
11.86
 2,300 12.04 12.04 11.50 0 200 -0.0
05/08/2024
12.13
 4,220 11.77 12.41 11.40 0 100 -0.0
02/08/2024
12.59
 402 12.68 13.23 12.59 0 0 0
01/08/2024
12.50
 4,066 12.13 12.77 11.95 0 0 0
31/07/2024
12.13
 21,200 12.13 13.69 11.95 500 0 0.0
30/07/2024
13.05
 100 13.05 13.05 13.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |