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)
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
03/09/2024
9.94
 104 9.94 9.94 9.94 100 0 0.0
02/09/2024
9.94
 205 9.94 9.94 9.94 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
29/07/2024
13.50
 269 13.50 13.50 13.50 0 0 0
26/07/2024
12.68
 8,206 12.68 12.86 12.68 0 0 0
25/07/2024
14.05
 1,000 12.77 14.05 12.77 0 0 0
24/07/2024
12.77
 26 12.77 12.77 12.77 0 0 0
23/07/2024
12.77
 10 12.77 12.77 12.77 0 0 0
22/07/2024
12.77
 1,313 12.41 12.77 12.41 0 0 0
19/07/2024
12.68
 900 12.96 12.96 12.13 0 0 0
18/07/2024
12.77
 14,350 13.59 13.59 12.04 0 500 -0.0
17/07/2024
12.68
 2,900 12.77 12.77 11.95 0 0 0
16/07/2024
12.77
 8,600 12.77 13.23 12.50 0 500 -0.0
15/07/2024
12.77
 10,000 12.77 13.59 12.68 0 300 -0.0
12/07/2024
12.77
 2,900 12.68 13.14 12.68 1,300 0 0.0
11/07/2024
13.23
 12,001 13.59 13.59 12.59 300 0 0.0
10/07/2024
13.50
 3,700 13.14 13.78 12.77 0 0 0
09/07/2024
12.77
 11,502 12.77 13.14 12.32 0 100 -0.0
08/07/2024
12.68
 12,501 12.77 12.77 12.32 0 0 0
05/07/2024
12.32
 11,300 12.86 12.86 11.95 0 100 -0.0
04/07/2024
12.86
 2,626 13.14 13.14 12.04 0 0 0
03/07/2024
10.04
 3,300 10.13 10.13 9.58 0 100 -0.0
02/07/2024
13.14
 8,001 13.23 13.32 12.13 1,100 0 0.0
01/07/2024
13.41
 1,014 13.14 13.87 12.68 0 700 -0.0
28/06/2024
12.68
 40,101 12.59 13.78 12.59 0 300 -0.0
27/06/2024
12.68
 22,110 12.96 13.41 12.50 0 100 -0.0
26/06/2024
13.78
 58,231 14.05 14.05 13.14 600 200 0.0
25/06/2024
13.32
 61,112 15.69 15.69 13.32 200 700 -0.0
24/06/2024
14.78
 70,627 15.69 15.69 14.32 0 100 -0.0
21/06/2024
14.32
 200,463 13.23 14.32 13.23 300 50,400 -0.8
20/06/2024
13.05
 56,851 13.69 13.69 12.77 700 0 0.0
19/06/2024
12.86
 17,200 12.68 12.86 12.41 100 0 0.0
18/06/2024
12.68
 5,100 12.59 12.68 12.59 0 0 0
17/06/2024
12.68
 5,901 13.05 13.05 12.23 0 800 -0.0
14/06/2024
12.50
 4,301 12.68 12.68 12.13 0 0 0
13/06/2024
12.68
 9,001 12.68 13.14 12.59 0 400 -0.0
12/06/2024
12.68
 347 12.77 12.77 12.68 0 0 0
11/06/2024
10.67
 337 10.77 10.77 10.67 0 0 0
10/06/2024
13.14
 5,550 12.96 13.78 12.59 400 0 0.0
07/06/2024
12.59
 34,900 12.32 12.68 11.77 0 0 0
06/06/2024
12.23
 19,200 12.23 12.23 11.77 0 0 0
05/06/2024
12.23
 1,208 12.77 12.77 11.95 0 0 0
04/06/2024
12.41
 13,028 12.77 12.77 11.95 900 0 0.0
03/06/2024
12.41
 61,625 11.86 12.68 11.86 0 500 -0.0
31/05/2024
11.86
 37,430 11.95 12.68 11.68 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |