Tổng Công ty Điện lực TKV - CTCP (dtk)

11.30
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
(2026-05-18) 		-0.09 -0.79% 382,600 -2,200 0
10.60
11.60
11.30
2 tháng
(2026-04-17) 		0.48 4.43% 479,700 -2,000 0
10.60
11.60
11.30
3 tháng
(2026-03-18) 		0.57 5.36% 696,200 -10,400 -0.1
10.35
11.60
11.30
6 tháng
(2025-12-18) 		-0.28 -2.42% 2,721,200 3,700 0.1
9.87
12.72
11.30
12 tháng
(2025-06-23) 		-0.66 -5.51% 3,061,100 8,200 0.1
9.87
12.81
11.30
24 tháng
(2024-06-26) 		-2.48 -17.98% 3,765,801 9,500 0.1
9.87
14.05
11.30
36 tháng
(2023-07-03) 		1.45 14.71% 5,467,672 -20,900 -0.5
9.02
14.78
11.30
60 tháng
(2021-07-12) 		2.47 27.92% 6,955,496 12,550 -0.1
7.16
14.78
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2023
7.58
 1,821 7.58 7.75 7.58 800 0 0.0
28/03/2023
7.58
 139 8.00 8.00 7.58 0 0 0
27/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
24/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
23/03/2023
8.00
 2,556 8.00 8.00 7.91 0 0 0
22/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
21/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
20/03/2023
8.00
 6 8.00 8.00 8.00 0 0 0
17/03/2023
8.00
 0 8.00 8.00 8.00 0 0 0
16/03/2023
8.00
 1,016 7.75 8.00 8.00 0 0 0
15/03/2023
7.75
 0 7.75 7.75 7.75 0 0 0
14/03/2023
7.75
 3,500 8.00 8.00 7.75 0 0 0
13/03/2023
8.00
 1,606 7.58 8.34 8.00 0 0 0
10/03/2023
7.58
 0 7.58 7.58 7.58 0 0 0
09/03/2023
7.58
 500 8.42 8.42 7.58 0 0 0
08/03/2023
8.42
 0 8.42 8.42 8.42 0 0 0
07/03/2023
8.42
 0 8.42 8.42 8.42 0 0 0
06/03/2023
8.42
 2,718 7.75 8.50 7.32 0 0 0
03/03/2023
7.75
 2,800 7.58 8.34 7.75 0 0 0
02/03/2023
7.58
 41 7.58 7.58 7.58 0 0 0
01/03/2023
7.58
 400 7.91 7.91 7.32 0 0 0
28/02/2023
7.91
 0 7.91 7.91 7.91 0 0 0
27/02/2023
7.91
 1 7.91 7.91 7.91 0 0 0
24/02/2023
7.91
 0 7.91 7.91 7.91 0 0 0
23/02/2023
7.91
 0 7.91 7.91 7.91 0 0 0
22/02/2023
7.91
 2,700 7.83 8.08 7.91 0 0 0
21/02/2023
7.83
 0 7.83 7.83 7.83 0 0 0
20/02/2023
7.83
 300 7.83 7.83 7.83 0 0 0
17/02/2023
7.83
 206 7.83 7.83 7.83 0 0 0
16/02/2023
7.83
 0 7.83 7.83 7.83 0 0 0
15/02/2023
7.83
 1,100 7.83 7.83 7.83 0 0 0
14/02/2023
7.83
 200 7.75 7.83 7.83 0 0 0
13/02/2023
7.75
 0 7.75 7.75 7.75 0 0 0
10/02/2023
7.75
 400 7.75 7.75 7.75 100 0 0.0
09/02/2023
7.75
 1,000 8.25 8.25 7.75 0 0 0
08/02/2023
8.25
 100 8.25 8.25 8.25 0 0 0
07/02/2023
8.25
 0 8.25 8.25 8.25 0 0 0
06/02/2023
8.25
 100 8.42 8.42 8.25 0 0 0
03/02/2023
8.42
 0 8.42 8.42 8.42 0 0 0
02/02/2023
8.42
 10 8.42 8.42 8.42 0 0 0
01/02/2023
8.42
 0 8.42 8.42 8.42 0 0 0
31/01/2023
8.42
 100 8.17 8.42 8.42 0 0 0
30/01/2023
8.17
 300 8.17 8.17 8.17 0 0 0
27/01/2023
8.17
 591 8.00 8.17 8.17 0 0 0
19/01/2023
8.00
 100 8.00 8.00 8.00 0 0 0
18/01/2023
8.00
 0 8.00 8.00 8.00 0 0 0
17/01/2023
8.00
 100 8.00 8.00 8.00 100 0 0.0
16/01/2023
8.00
 0 8.00 8.00 8.00 0 0 0
13/01/2023
8.00
 1,200 8.00 8.00 7.91 0 0 0
12/01/2023
8.00
 0 8.00 8.00 8.00 0 0 0
11/01/2023
8.00
 200 8.00 8.00 8.00 0 0 0
10/01/2023
8.00
 100 7.58 8.00 8.00 0 0 0
09/01/2023
7.58
 1,000 8.00 8.00 7.58 0 0 0
06/01/2023
8.00
 800 7.91 8.00 8.00 0 0 0
05/01/2023
7.91
 2,300 7.75 7.91 7.83 0 0 0
04/01/2023
7.75
 1,700 7.75 7.75 7.58 0 0 0
03/01/2023
7.75
 0 7.75 7.75 7.75 0 0 0
30/12/2022
7.75
 100 7.66 7.75 7.75 0 0 0
29/12/2022
7.66
 0 7.66 7.66 7.66 0 0 0
28/12/2022
7.66
 2,600 7.66 7.66 7.58 2,500 0 0.0
27/12/2022
7.66
 0 7.66 7.66 7.66 0 0 0
26/12/2022
7.66
 1,508 7.58 7.75 7.49 0 0 0
23/12/2022
7.58
 51 7.58 7.58 7.58 0 0 0
22/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
21/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
20/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
19/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
16/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
15/12/2022
7.58
 2,600 7.58 7.58 7.58 2,600 0 0.0
14/12/2022
7.58
 58 7.58 7.58 7.58 0 0 0
13/12/2022
7.58
 4,500 7.58 7.66 7.58 2,100 0 0.0
12/12/2022
7.58
 0 7.58 7.58 7.58 0 0 0
09/12/2022
7.58
 1,200 7.58 7.75 7.58 0 0 0
08/12/2022
7.58
 12,600 7.58 7.58 7.58 12,600 0 0.1
07/12/2022
7.58
 16,500 7.58 7.83 7.58 14,500 0 0.1
06/12/2022
7.58
 600 7.66 7.66 7.58 0 0 0
05/12/2022
7.66
 1,201 7.66 7.66 7.58 0 0 0
02/12/2022
7.66
 0 7.66 7.66 7.66 0 0 0
01/12/2022
7.66
 100 7.66 7.66 7.66 0 0 0
30/11/2022
7.66
 3,400 7.66 7.66 7.66 0 0 0
29/11/2022
7.66
 1,000 7.66 7.66 7.66 0 0 0
28/11/2022
7.66
 1,740 7.75 7.75 7.66 0 0 0
25/11/2022
7.75
 100 7.66 7.75 7.75 0 0 0
24/11/2022
7.66
 60 7.66 7.66 7.66 0 0 0
23/11/2022
7.66
 0 7.66 7.66 7.66 0 0 0
22/11/2022
7.66
 100 7.66 7.66 7.66 0 0 0
21/11/2022
7.66
 2,800 7.49 7.66 7.49 0 0 0
18/11/2022
7.49
 0 7.49 7.49 7.49 0 0 0
17/11/2022
7.49
 0 7.49 7.49 7.49 0 0 0
16/11/2022
7.49
 100 7.49 7.49 7.49 0 0 0
15/11/2022
7.49
 0 7.49 7.49 7.49 0 0 0
14/11/2022
7.49
 100 7.58 7.58 7.49 0 0 0
11/11/2022
7.58
 0 7.58 7.58 7.58 0 0 0
10/11/2022
7.58
 0 7.58 7.58 7.58 0 0 0
09/11/2022
7.58
 200 7.66 7.66 7.58 0 0 0
08/11/2022
7.66
 0 7.66 7.66 7.66 0 0 0
07/11/2022
7.66
 0 7.66 7.66 7.66 0 0 0
04/11/2022
7.66
 0 7.66 7.66 7.66 0 0 0
03/11/2022
7.66
 0 7.66 7.66 7.66 0 0 0
02/11/2022
7.66
 900 7.58 7.66 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |