Tổng Công ty Điện lực TKV - CTCP (dtk)

12.70
0.60
(4.96%)
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
(2024-04-19) 		2 18.69% 131,100 -200 -0.0
10.70
12.70
12.70
2 tháng
(2024-03-19) 		2 18.69% 178,200 0 -0.0
10.70
12.70
12.70
3 tháng
(2024-02-19) 		1.70 15.45% 210,400 -200 -0.0
10.70
12.70
12.70
6 tháng
(2023-11-20) 		1.90 17.59% 431,100 2,500 0.0
10.50
12.70
12.70
12 tháng
(2023-05-24) 		3.17 33.32% 975,001 19,200 0.2
9.53
12.70
12.70
24 tháng
(2022-05-30) 		1.34 11.82% 1,381,387 59,100 0.6
8.10
13.34
12.70
36 tháng
(2021-06-03) 		2.39 23.21% 2,338,250 53,550 0.5
8.10
15.45
12.70
60 tháng
(2019-06-14) 		3.95 45.12% 3,093,851 63,750 0.7
5.31
15.45
12.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.70
0.60
 20,300 12.30 13 12.30 0 100 -0.0
#2 16/05/2024
12.10
0.90
 20,400 11.50 12.30 11.50 0 0 0
#3 15/05/2024
11.20
-0.40
 5,900 11.60 11.60 11.20 0 0 0
#4 14/05/2024
11.60
-0.40
 5,100 11.60 12 11.10 0 0 0
#5 13/05/2024
12
0.80
 24,600 11.30 12.30 11.30 0 100 -0.0
#6 10/05/2024
11.20
-0.20
 10,600 11.40 11.40 10.80 0 0 0
#7 09/05/2024
11.40
0
 10,000 11.30 11.40 11.10 0 0 0
#8 08/05/2024
11.40
-0.10
 1,300 11.50 11.50 10.70 0 0 0
#9 07/05/2024
11.50
0.10
 1,500 11.50 11.50 11.30 0 0 0
#10 06/05/2024
11.40
0.10
 12,700 10.90 11.50 10.90 0 0 0
#11 03/05/2024
11.30
0
 5,500 10.80 11.30 10.70 0 0 0
#12 02/05/2024
11.30
0.30
 5,600 11 11.30 11 0 0 0
#13 26/04/2024
11
-0.10
 2,600 10.50 11 10.50 0 0 0
#14 25/04/2024
11.10
0.40
 1,900 10.70 11.10 10.70 0 0 0
#15 24/04/2024
10.70
0
 1,000 10.70 10.70 10.70 0 0 0
#16 23/04/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#17 22/04/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#18 19/04/2024
10.70
-0.10
 2,100 10.40 10.70 10.20 0 0 0
#19 17/04/2024
10.80
0
 3,100 10.50 10.80 10.50 0 0 0
#20 16/04/2024
10.80
0
 1,900 10.40 10.80 10.40 0 200 -0.0
#21 15/04/2024
10.80
-0.10
 3,500 11.40 11.40 10.40 0 0 0
#22 12/04/2024
10.90
0
 200 10.90 10.90 10.90 0 0 0
#23 11/04/2024
10.90
-0.10
 900 10.50 10.90 10.50 0 0 0
#24 10/04/2024
11
0
 300 10.50 11 10.50 0 0 0
#25 09/04/2024
11
0
 0 11 11 11 0 0 0
#26 08/04/2024
11
0.30
 3,400 10.70 11.10 10.70 0 0 0
#27 05/04/2024
10.70
-0.60
 1,200 10.70 10.70 10.70 0 0 0
#28 04/04/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#29 03/04/2024
11.30
-0.10
 1,300 11.20 11.40 11.20 0 0 0
#30 02/04/2024
11.40
0
 0 11.40 11.40 11.40 0 0 0
#31 01/04/2024
11.40
0
 600 11.50 11.50 11.40 500 0 0.0
#32 29/03/2024
11.40
0.30
 3,700 10.40 11.50 10.40 0 0 0
#33 28/03/2024
11.10
-0.10
 6,100 11.10 11.10 10.70 0 0 0
#34 27/03/2024
11.20
-0.10
 5,800 11.20 11.20 10.90 0 200 -0.0
#35 26/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#36 25/03/2024
11.30
0.60
 5,300 10.70 11.70 10.80 0 100 -0.0
#37 22/03/2024
10.70
-0.10
 3,000 10.80 11.40 10.50 0 0 0
#38 21/03/2024
10.80
0
 5,900 10.80 10.80 10.20 200 0 0.0
#39 20/03/2024
10.80
0.10
 600 10.70 10.80 10.80 0 0 0
#40 19/03/2024
10.70
-0.30
 300 11 11 10.40 0 0 0
#41 18/03/2024
11
0.10
 800 10.90 11.50 10.20 0 0 0
#42 15/03/2024
10.90
0.20
 600 10.70 10.90 10.70 0 100 -0.0
#43 14/03/2024
10.70
-0.30
 1,500 11 11 10.60 0 0 0
#44 13/03/2024
11
0.10
 1,400 10.90 11.90 10.40 0 0 0
#45 12/03/2024
10.90
0
 2,000 10.90 10.90 10.20 100 0 0.0
#46 11/03/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#47 08/03/2024
10.90
-0.10
 100 11 11 10.90 100 0 0.0
#48 07/03/2024
11
-0.10
 3,300 11.10 11.10 10.50 0 100 -0.0
#49 06/03/2024
11.10
0.20
 2,000 10.90 11.50 11.10 0 0 0
#50 05/03/2024
10.90
0.20
 3,200 10.70 10.90 10.70 0 0 0
#51 04/03/2024
10.70
-0.40
 100 11.10 11.10 10.70 0 0 0
#52 01/03/2024
11.10
0.10
 100 11 11.10 11.10 0 0 0
#53 29/02/2024
11
0
 0 11 11 11 0 0 0
#54 28/02/2024
11
-0.10
 400 11.10 11.10 10.40 0 0 0
#55 27/02/2024
11.10
0
 1,200 11.10 11.10 10.50 0 100 -0.0
#56 26/02/2024
11.10
-0.10
 900 11.20 11.30 10.70 100 0 0.0
#57 23/02/2024
11.20
0.20
 8,700 11 11.30 10.90 0 200 -0.0
#58 22/02/2024
11
0
 100 11 11 11 0 0 0
#59 21/02/2024
11
0
 200 11 11 11 0 0 0
#60 20/02/2024
11
0
 0 11 11 11 0 0 0
#61 19/02/2024
11
-0.10
 5,600 11.10 11.30 11 0 0 0
#62 16/02/2024
11.10
0.10
 1,400 11 12.10 11.10 0 0 0
#63 15/02/2024
11
0.10
 1,700 10.90 11.20 11 0 0 0
#64 07/02/2024
10.90
-0.20
 200 11.10 11.10 10.90 0 0 0
#65 06/02/2024
11.10
0
 0 11.10 11.10 11.10 0 0 0
#66 05/02/2024
11.10
0.20
 100 10.90 11.10 11.10 0 0 0
#67 02/02/2024
10.90
-0.20
 600 11.10 11.10 10.60 500 0 0.0
#68 01/02/2024
11.10
0.50
 3,800 10.60 11.10 10.70 0 0 0
#69 31/01/2024
10.60
0.10
 4,300 10.50 11.50 10.50 0 0 0
#70 30/01/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#71 29/01/2024
10.50
-0.10
 3,700 10.60 10.60 10.50 2,000 0 0.0
#72 26/01/2024
10.60
0
 1,700 10.60 10.60 10.50 0 0 0
#73 25/01/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#74 24/01/2024
10.60
0
 300 10.60 10.60 10.60 0 0 0
#75 23/01/2024
10.60
0
 800 10.60 10.60 10.40 0 0 0
#76 22/01/2024
10.60
0
 4,200 10.60 10.60 10.30 0 0 0
#77 19/01/2024
10.60
-0.10
 10,900 10.70 10.70 10.30 0 0 0
#78 18/01/2024
10.70
0
 600 10.70 10.70 10.70 0 0 0
#79 17/01/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#80 16/01/2024
10.70
-0.20
 8,200 10.90 10.90 10.40 100 0 0.0
#81 15/01/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#82 12/01/2024
10.90
0.10
 11,600 10.80 11.30 10.70 0 0 0
#83 11/01/2024
10.80
-1.20
 11,900 12 12 10.80 100 0 0.0
#84 10/01/2024
12
-0.20
 300 12.20 12.20 12 0 0 0
#85 09/01/2024
12.20
1.10
 1,200 11.10 12.20 11.10 0 0 0
#86 08/01/2024
11.10
-0.30
 18,100 11.40 11.40 10.40 0 0 0
#87 05/01/2024
11.40
0
 100 11.40 11.40 11.40 0 0 0
#88 04/01/2024
11.40
0
 0 11.40 11.40 11.40 0 0 0
#89 03/01/2024
11.40
-0.10
 17,900 11.50 11.50 10.90 0 0 0
#90 02/01/2024
11.50
0.50
 100 11 11.50 11.50 0 0 0
#91 29/12/2023
11
0.30
 22,500 10.70 11 10.40 0 0 0
#92 28/12/2023
10.70
0
 2,000 10.70 10.90 10.40 0 0 0
#93 27/12/2023
10.70
0
 0 10.70 10.70 10.70 0 0 0
#94 26/12/2023
10.70
0
 4,200 10.70 10.70 10.10 0 0 0
#95 25/12/2023
10.70
0.20
 1,300 10.50 10.80 10.50 0 0 0
#96 22/12/2023
10.50
-0.70
 400 11.20 11.20 10.50 0 0 0
#97 21/12/2023
11.20
0.20
 100 11 11.20 11.20 0 0 0
#98 20/12/2023
11
-0.10
 3,300 11.10 11.10 10.10 0 0 0
#99 19/12/2023
11.10
0
 2,100 11.10 11.10 10.30 0 0 0
#100 18/12/2023
11.10
0
 0 11.10 11.10 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc