Tổng Công ty Điện lực TKV - CTCP (dtk)

11.40
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
(2026-04-01) 		0.20 1.79% 186,600 -500 -0.0
11.20
11.60
11.40
2 tháng
(2026-03-02) 		-0.10 -0.87% 499,400 -1,000 -0.0
10.40
11.80
11.40
3 tháng
(2026-02-02) 		-0.10 -0.87% 723,700 5,800 0.1
10.40
11.80
11.40
6 tháng
(2025-11-03) 		-0.30 -2.56% 2,380,000 6,000 0.1
10.40
13.40
11.40
12 tháng
(2025-05-06) 		-0.23 -1.99% 2,710,300 10,400 0.1
10.40
13.50
11.40
24 tháng
(2024-05-13) 		0.23 2.02% 4,297,614 -38,900 -0.7
10.40
15.57
11.40
36 tháng
(2023-05-17) 		2.35 26% 5,220,984 -19,500 -0.5
8.78
15.57
11.40
60 tháng
(2021-05-27) 		1.80 18.77% 6,561,496 14,850 -0.1
7.54
15.57
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
11.40
 200 11.40 11.40 11.40 200 0 0
28/04/2026
11.40
 6,500 11.40 11.40 11 0 0 0
27/04/2026
11.40
 2,300 11.70 11.70 11.40 0 0 0
24/04/2026
11.40
 2,300 11.70 11.70 11.40 0 0 0
23/04/2026
11.50
 2,100 11.60 11.60 11.20 0 0 0
22/04/2026
11.60
 21,900 12.40 12.40 11.30 0 0 0
21/04/2026
11.30
 11,000 11.50 11.50 11.20 0 0 0
20/04/2026
11.60
 1,200 11.70 11.70 11.60 0 0 0
17/04/2026
11.40
 600 11.80 11.80 11.40 0 0 0
16/04/2026
11.50
 15,300 11.40 11.80 11.30 0 0 0
15/04/2026
11.40
 17,900 11.60 11.60 11.20 0 0 0
14/04/2026
11.50
 28,200 11.20 11.80 11.20 0 0 0
13/04/2026
11.40
 31,600 12.20 12.20 11.10 0 0 0
10/04/2026
11.40
 1,400 11.40 11.40 11.40 0 0 0
09/04/2026
11.50
 100 11.50 11.50 11.50 0 0 0
08/04/2026
11.50
 3,000 11.30 11.70 11.30 0 200 0
07/04/2026
11.20
 4,400 11 11.20 11 0 800 -0.0
06/04/2026
11.20
 2,600 11.10 11.20 11.10 0 0 0
03/04/2026
11.20
 25,600 11.20 11.20 11 0 200 -0.0
02/04/2026
11.20
 3,500 11.20 11.20 11.20 500 0 0.0
01/04/2026
11.20
 4,900 11 11.30 11 0 0 0
31/03/2026
11
 2,500 11.20 11.20 11 0 0 0
30/03/2026
11.10
 3,100 11 11.20 10.80 0 2,600 -0.0
27/03/2026
11.20
 14,600 11.20 11.20 11 0 2,600 -0.0
26/03/2026
11.20
 1,200 11.30 11.30 11 0 600 -0.0
25/03/2026
11.30
 1,600 10.90 11.40 10.90 0 0 0
24/03/2026
11
 8,800 11.60 11.60 10.90 0 0 0
23/03/2026
10.90
 10,600 10.80 11.30 10.50 1,000 2,200 -0.0
20/03/2026
11.40
 19,800 11.40 12 11.30 0 0 0
19/03/2026
11.10
 15,200 11.40 11.40 10.90 0 0 0
18/03/2026
11.30
 600 11.20 11.30 11.20 0 700 -0.0
17/03/2026
11.30
 14,000 11.50 11.50 11.30 0 0 0
16/03/2026
11.50
 1,900 11.80 11.80 11.40 2,200 0 0.0
13/03/2026
11.70
 18,300 11.60 11.80 11.50 100 0 0.0
12/03/2026
11.40
 2,800 11.30 11.40 11.20 1,700 0 0.0
11/03/2026
11.50
 19,100 11 12.10 11 200 0 0.0
10/03/2026
11
 20,900 10.70 11 10.60 5,000 2,400 0.0
09/03/2026
10.40
 53,700 11.50 11.50 10.40 5,000 2,400 0.0
06/03/2026
11.50
 1,700 11.70 11.70 11.50 0 100 -0.0
05/03/2026
11.60
 10,300 11.60 11.80 11.50 0 200 -0.0
04/03/2026
11.60
 30,500 11.80 11.80 11.50 0 0 0
03/03/2026
11.80
 43,200 11.60 12 11.30 0 900 -0.0
02/03/2026
11.50
 18,400 11.80 11.80 11.50 0 1,000 -0.0
27/02/2026
11.50
 10,100 11.50 11.80 11.20 0 0 0
26/02/2026
11.50
 15,900 11.50 11.50 11.50 0 500 -0.0
25/02/2026
11.50
 13,700 11.80 11.80 11.50 0 0 0
24/02/2026
11.80
 8,400 11.90 11.90 11.70 0 0 0
23/02/2026
11.80
 25,900 11.90 11.90 11.10 0 300 -0.0
13/02/2026
11
 3,600 11 11 11 0 0 0
12/02/2026
11.10
 12,600 11.10 11.10 11 100 0 0.0
11/02/2026
11.10
 15,100 11.20 11.20 10.90 900 0 0.0
10/02/2026
11.20
 5,800 11.30 11.30 11.20 0 0 0
09/02/2026
11.30
 11,400 11.20 11.30 11.20 0 0 0
06/02/2026
11.30
 2,400 11.20 11.60 11.20 0 0 0
05/02/2026
11.40
 13,300 11.50 11.50 11.40 0 0 0
04/02/2026
11.50
 35,300 11.60 11.60 11.40 0 1,000 -0.0
03/02/2026
11.50
 21,700 11.90 11.90 11.50 3,800 0 0.0
02/02/2026
11.50
 29,100 11.90 12 11.40 3,800 0 0.0
30/01/2026
11.50
 14,900 11.50 11.50 11.40 1,800 0 0.0
29/01/2026
11.50
 17,800 11.60 11.70 11 0 100 -0.0
28/01/2026
11.50
 6,500 11.80 11.80 11.50 0 0 0
27/01/2026
11.60
 31,200 11.60 11.60 11.20 0 0 0
26/01/2026
11.60
 49,800 12.10 12.10 11.50 0 0 0
23/01/2026
12.10
 39,200 12.40 12.40 12 0 0 0
22/01/2026
12.50
 28,300 12.50 12.70 12.40 0 0 0
21/01/2026
12.50
 58,400 12.80 13.10 12.20 100 0 0.0
20/01/2026
12.60
 96,000 13.10 13.10 12.50 0 0 0
19/01/2026
12.80
 53,800 13.30 13.30 12.70 0 0 0
16/01/2026
13.40
 201,100 13.20 13.40 13 100 100 0
15/01/2026
13.10
 264,200 12.90 13.50 12.80 0 0 0
14/01/2026
12.50
 132,900 13 13 12.10 0 0 0
13/01/2026
12.40
 33,400 13 13.20 12.40 100 100 -0
12/01/2026
13
 145,300 13.30 13.60 12.40 0 0 0
09/01/2026
13.30
 38,100 13.50 13.50 12.80 200 1,900 -0.0
08/01/2026
12.90
 268,100 12.90 14.10 12.90 0 0 0
07/01/2026
12.90
 80,200 11.90 13.20 11.90 0 0 0
06/01/2026
12
 0 12 12 12 0 0 0
05/01/2026
12
 0 12 12 12 0 0 0
31/12/2025
12
 0 12 12 12 0 0 0
30/12/2025
12
 300 12.10 12.10 12 0 0 0
29/12/2025
11.90
 300 11.90 11.90 11.90 0 0 0
26/12/2025
11.90
 1,300 12 12 11 0 0 0
25/12/2025
11.90
 0 11.90 11.90 11.90 0 0 0
24/12/2025
11.90
 2,100 11.90 11.90 11.90 0 0 0
23/12/2025
12.20
 400 12.50 12.50 12 0 0 0
22/12/2025
12
 100 12 12 12 0 0 0
19/12/2025
11.90
 2,200 11.90 12.30 11.90 0 0 0
18/12/2025
12.20
 0 12.20 12.20 12.20 0 0 0
17/12/2025
12.20
 100 12.20 12.20 12.20 0 0 0
16/12/2025
11.90
 1,800 12.30 12.30 11.90 0 0 0
15/12/2025
12.30
 1,600 12.60 12.60 12.30 0 0 0
12/12/2025
11.60
 600 11.60 11.60 11.60 0 0 0
11/12/2025
11.90
 300 11.90 11.90 11.90 0 0 0
10/12/2025
11.90
 0 11.90 11.90 11.90 0 0 0
09/12/2025
11.90
 700 12 12 11.50 100 200 -0.0
08/12/2025
12.40
 500 12.90 12.90 12 0 0 0
05/12/2025
11.80
 600 12.20 12.20 11.80 0 0 0
04/12/2025
12.50
 300 12.10 12.50 12.10 0 0 0
03/12/2025
12.10
 200 12.60 12.60 12.10 0 0 0
02/12/2025
12.10
 3,000 11.30 12.40 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |