Tổng Công ty Điện lực TKV - CTCP (dtk)

11.30
-0.20
(-1.74%)
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
(2026-02-23) 		-0.30 -2.54% 294,800 6,400 0.1
10.40
11.80
11.30
2 tháng
(2026-01-16) 		-1.90 -14.18% 1,042,100 15,800 0.2
10.40
13.40
11.30
3 tháng
(2025-12-17) 		-0.70 -5.74% 2,011,100 14,100 0.2
10.40
13.40
11.30
6 tháng
(2025-09-18) 		-0.40 -3.36% 2,171,300 16,300 0.2
10.40
13.40
11.30
12 tháng
(2025-03-24) 		-1 -7.97% 2,512,000 19,500 0.2
10.40
13.75
11.30
24 tháng
(2024-03-27) 		1.07 10.26% 4,106,193 -30,600 -0.6
9.96
15.57
11.30
36 tháng
(2023-04-03) 		3.07 36.47% 4,984,953 -10,600 -0.4
8.34
15.57
11.30
60 tháng
(2021-04-12) 		1.58 15.94% 6,312,696 31,050 0.0
7.54
15.57
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
8.87
 1,300 8.87 8.87 8.87 0 0 0
24/05/2023
8.87
 4,210 9.05 9.14 8.87 0 0 0
23/05/2023
9.05
 2,804 8.78 9.14 8.87 0 0 0
22/05/2023
8.78
 1,700 8.87 8.87 7.98 0 0 0
19/05/2023
8.87
 1,200 8.87 8.87 8.87 0 0 0
18/05/2023
8.87
 2,752 9.05 9.14 8.87 0 0 0
17/05/2023
9.05
 15,581 8.87 9.31 8.96 0 0 0
16/05/2023
8.87
 2,008 8.78 8.87 7.98 0 100 -0.0
15/05/2023
8.78
 4,500 8.69 8.87 8.78 0 0 0
12/05/2023
8.69
 300 8.52 8.69 8.69 0 0 0
11/05/2023
8.52
 6,300 9.23 9.23 8.52 800 0 0.0
10/05/2023
9.23
 2,500 8.60 9.23 8.87 0 0 0
09/05/2023
8.60
 3,730 8.87 8.87 8.52 0 0 0
08/05/2023
8.87
 6,200 8.69 8.87 8.52 0 0 0
05/05/2023
8.69
 540 8.69 8.69 8.69 0 0 0
04/05/2023
8.69
 2,500 8.69 8.69 8.69 0 0 0
28/04/2023
8.69
 409 8.69 8.69 8.69 0 0 0
27/04/2023
8.69
 1,100 8.43 9.14 8.43 0 0 0
26/04/2023
8.43
 2,800 8.43 8.43 8.43 0 0 0
25/04/2023
8.43
 500 8.52 8.52 8.43 0 0 0
24/04/2023
8.52
 201 8.43 8.52 8.52 0 0 0
21/04/2023
8.43
 0 8.43 8.43 8.43 0 0 0
20/04/2023
8.43
 1 8.43 8.43 8.43 0 0 0
19/04/2023
8.43
 0 8.43 8.43 8.43 0 0 0
18/04/2023
8.43
 1,010 8.43 8.43 8.43 0 0 0
17/04/2023
8.43
 700 8.43 8.43 8.43 0 0 0
14/04/2023
8.43
 1,700 9.05 9.31 8.43 0 0 0
13/04/2023
9.05
 159 9.31 9.31 9.05 0 0 0
12/04/2023
9.31
 1,300 8.78 9.58 8.78 0 0 0
11/04/2023
8.78
 0 8.78 8.78 8.78 0 0 0
10/04/2023
8.78
 210 8.69 8.78 8.78 0 0 0
07/04/2023
8.69
 3,101 8.69 8.87 8.69 0 0 0
06/04/2023
8.69
 0 8.69 8.69 8.69 0 0 0
05/04/2023
8.69
 500 8.34 8.69 8.69 0 0 0
04/04/2023
8.34
 200 8.43 8.43 8.34 0 0 0
03/04/2023
8.43
 100 7.98 8.43 8.43 0 0 0
31/03/2023
7.98
 0 7.98 7.98 7.98 0 0 0
30/03/2023
7.98
 0 7.98 7.98 7.98 0 0 0
29/03/2023
7.98
 1,821 7.98 8.16 7.98 800 0 0.0
28/03/2023
7.98
 139 8.43 8.43 7.98 0 0 0
27/03/2023
8.43
 0 8.43 8.43 8.43 0 0 0
24/03/2023
8.43
 0 8.43 8.43 8.43 0 0 0
23/03/2023
8.43
 2,556 8.43 8.43 8.34 0 0 0
22/03/2023
8.43
 0 8.43 8.43 8.43 0 0 0
21/03/2023
8.43
 0 8.43 8.43 8.43 0 0 0
20/03/2023
8.43
 6 8.43 8.43 8.43 0 0 0
17/03/2023
8.43
 0 8.43 8.43 8.43 0 0 0
16/03/2023
8.43
 1,016 8.16 8.43 8.43 0 0 0
15/03/2023
8.16
 0 8.16 8.16 8.16 0 0 0
14/03/2023
8.16
 3,500 8.43 8.43 8.16 0 0 0
13/03/2023
8.43
 1,606 7.98 8.78 8.43 0 0 0
10/03/2023
7.98
 0 7.98 7.98 7.98 0 0 0
09/03/2023
7.98
 500 8.87 8.87 7.98 0 0 0
08/03/2023
8.87
 0 8.87 8.87 8.87 0 0 0
07/03/2023
8.87
 0 8.87 8.87 8.87 0 0 0
06/03/2023
8.87
 2,718 8.16 8.96 7.72 0 0 0
03/03/2023
8.16
 2,800 7.98 8.78 8.16 0 0 0
02/03/2023
7.98
 41 7.98 7.98 7.98 0 0 0
01/03/2023
7.98
 400 8.34 8.34 7.72 0 0 0
28/02/2023
8.34
 0 8.34 8.34 8.34 0 0 0
27/02/2023
8.34
 1 8.34 8.34 8.34 0 0 0
24/02/2023
8.34
 0 8.34 8.34 8.34 0 0 0
23/02/2023
8.34
 0 8.34 8.34 8.34 0 0 0
22/02/2023
8.34
 2,700 8.25 8.52 8.34 0 0 0
21/02/2023
8.25
 0 8.25 8.25 8.25 0 0 0
20/02/2023
8.25
 300 8.25 8.25 8.25 0 0 0
17/02/2023
8.25
 206 8.25 8.25 8.25 0 0 0
16/02/2023
8.25
 0 8.25 8.25 8.25 0 0 0
15/02/2023
8.25
 1,100 8.25 8.25 8.25 0 0 0
14/02/2023
8.25
 200 8.16 8.25 8.25 0 0 0
13/02/2023
8.16
 0 8.16 8.16 8.16 0 0 0
10/02/2023
8.16
 400 8.16 8.16 8.16 100 0 0.0
09/02/2023
8.16
 1,000 8.69 8.69 8.16 0 0 0
08/02/2023
8.69
 100 8.69 8.69 8.69 0 0 0
07/02/2023
8.69
 0 8.69 8.69 8.69 0 0 0
06/02/2023
8.69
 100 8.87 8.87 8.69 0 0 0
03/02/2023
8.87
 0 8.87 8.87 8.87 0 0 0
02/02/2023
8.87
 10 8.87 8.87 8.87 0 0 0
01/02/2023
8.87
 0 8.87 8.87 8.87 0 0 0
31/01/2023
8.87
 100 8.60 8.87 8.87 0 0 0
30/01/2023
8.60
 300 8.60 8.60 8.60 0 0 0
27/01/2023
8.60
 591 8.43 8.60 8.60 0 0 0
19/01/2023
8.43
 100 8.43 8.43 8.43 0 0 0
18/01/2023
8.43
 0 8.43 8.43 8.43 0 0 0
17/01/2023
8.43
 100 8.43 8.43 8.43 100 0 0.0
16/01/2023
8.43
 0 8.43 8.43 8.43 0 0 0
13/01/2023
8.43
 1,200 8.43 8.43 8.34 0 0 0
12/01/2023
8.43
 0 8.43 8.43 8.43 0 0 0
11/01/2023
8.43
 200 8.43 8.43 8.43 0 0 0
10/01/2023
8.43
 100 7.98 8.43 8.43 0 0 0
09/01/2023
7.98
 1,000 8.43 8.43 7.98 0 0 0
06/01/2023
8.43
 800 8.34 8.43 8.43 0 0 0
05/01/2023
8.34
 2,300 8.16 8.34 8.25 0 0 0
04/01/2023
8.16
 1,700 8.16 8.16 7.98 0 0 0
03/01/2023
8.16
 0 8.16 8.16 8.16 0 0 0
30/12/2022
8.16
 100 8.07 8.16 8.16 0 0 0
29/12/2022
8.07
 0 8.07 8.07 8.07 0 0 0
28/12/2022
8.07
 2,600 8.07 8.07 7.98 2,500 0 0.0
27/12/2022
8.07
 0 8.07 8.07 8.07 0 0 0
26/12/2022
8.07
 1,508 7.98 8.16 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |