Tổng Công ty Điện lực TKV - CTCP (dtk)

12.40
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
(2024-10-22) 		0.70 5.98% 36,691 1,100 0.0
11.40
12.70
12.40
2 tháng
(2024-09-23) 		-0.10 -0.80% 113,987 1,900 0.0
11.40
13.30
12.40
3 tháng
(2024-08-23) 		-0.50 -3.88% 138,842 2,000 0.0
11.40
13.30
12.40
6 tháng
(2024-05-27) 		-0.29 -2.29% 1,246,344 -48,600 -0.8
11.40
16.20
12.40
12 tháng
(2023-11-27) 		1.84 17.43% 1,730,339 -45,400 -0.7
10.17
16.20
12.40
24 tháng
(2022-12-02) 		4 47.66% 2,433,775 7,300 -0.2
8.31
16.20
12.40
36 tháng
(2021-12-07) 		-0.80 -6.08% 3,097,740 4,400 -0.3
7.84
16.20
12.40
60 tháng
(2019-12-18) 		5.59 82.02% 4,364,790 15,850 -0.1
5.68
16.20
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
12.40
 0 12.40 12.40 12.40 0 0 0
20/11/2024
12.40
 1,100 10.90 12.40 10.90 0 0 0
19/11/2024
12.10
 100 12.10 12.10 12.10 0 0 0
18/11/2024
12.70
 0 12.70 12.70 12.70 0 0 0
15/11/2024
12.70
 0 12.70 12.70 12.70 0 0 0
14/11/2024
12.70
 0 12.70 12.70 12.70 0 0 0
13/11/2024
12.70
 9 12.70 12.70 12.70 0 0 0
12/11/2024
12.70
 2,002 12.50 12.70 12.50 0 0 0
11/11/2024
12.70
 3,900 11.90 12.80 11.90 200 0 0.0
08/11/2024
11.80
 1,100 11.70 11.80 11.60 0 0 0
07/11/2024
11.70
 1,812 11.70 11.70 11.40 700 300 0.0
06/11/2024
11.70
 337 11.80 11.80 11.70 0 0 0
05/11/2024
11.60
 200 11.60 11.60 11.60 0 0 0
04/11/2024
11.70
 11,900 11.70 11.70 11.10 100 0 0.0
01/11/2024
11.90
 1,900 11.80 11.90 11.50 300 0 0.0
31/10/2024
11.40
 1,302 11.90 11.90 11.30 100 0 0.0
30/10/2024
11.90
 204 11.80 11.90 11.80 0 0 0
29/10/2024
11.80
 106 11.80 11.80 11.80 0 0 0
28/10/2024
11.70
 1,600 11.70 11.70 11.10 0 0 0
25/10/2024
11.70
 5,400 11.80 11.80 11.70 0 0 0
24/10/2024
11.80
 1,408 12 12 11.80 0 0 0
23/10/2024
11.80
 302 12 12 11.80 0 0 0
22/10/2024
11.70
 2,009 11.90 12.10 11.60 0 0 0
21/10/2024
12.10
 400 12.10 12.10 11.60 0 0 0
18/10/2024
11.60
 800 12 12.30 11.60 0 0 0
17/10/2024
11.80
 14,400 12.40 12.40 11.80 0 100 -0.0
16/10/2024
11.90
 5,650 12.70 12.70 11.90 1,000 0 0.0
15/10/2024
12
 200 12.50 12.50 12 0 0 0
14/10/2024
12
 100 12 12 12 0 0 0
11/10/2024
12.40
 12,903 12.50 12.50 12 200 100 0.0
10/10/2024
12.40
 802 12 12.40 12 0 0 0
09/10/2024
12.40
 6,507 12 12.40 12 0 100 -0.0
08/10/2024
12
 20,702 12.50 12.50 12 0 0 0
07/10/2024
12.50
 701 11.70 12.80 11.70 0 0 0
04/10/2024
12.90
 4 12.90 12.90 12.90 0 0 0
03/10/2024
12.90
 1,005 12.90 12.90 12.90 0 0 0
02/10/2024
12.90
 5,802 13 13 12.30 0 0 0
01/10/2024
13
 741 12.30 13 12.30 0 0 0
30/09/2024
13.30
 0 13.30 13.30 13.30 0 0 0
27/09/2024
13.30
 2,352 13.60 13.80 12.40 0 0 0
26/09/2024
13.30
 300 13 13.30 13 0 100 -0.0
25/09/2024
12.50
 2,918 12.30 12.90 12.30 0 0 0
24/09/2024
12.50
 6 12.50 12.50 12.50 0 0 0
23/09/2024
12.50
 1,003 13.60 13.60 12 0 0 0
20/09/2024
12.50
 20,200 12.40 12.90 12 100 0 0.0
19/09/2024
12.40
 1,438 12.80 12.80 12 0 0 0
18/09/2024
12
 1,500 12 12 12 0 0 0
17/09/2024
12.80
 301 12.20 12.80 12.20 0 0 0
16/09/2024
13.30
 0 13.30 13.30 13.30 0 0 0
13/09/2024
13.30
 0 13.30 13.30 13.30 0 0 0
12/09/2024
13.30
 0 13.30 13.30 13.30 0 0 0
11/09/2024
13.30
 1 13.30 13.30 13.30 0 0 0
10/09/2024
13.30
 206 13.30 13.30 13.30 0 0 0
09/09/2024
12.70
 600 12.70 12.70 12.70 0 0 0
06/09/2024
13.30
 0 13.30 13.30 13.30 0 0 0
05/09/2024
13.30
 5 13.30 13.30 13.30 0 0 0
04/09/2024
13.30
 0 13.30 13.30 13.30 0 0 0
30/08/2024
13.30
 0 13.30 13.30 13.30 0 0 0
29/08/2024
13.30
 0 13.30 13.30 13.30 0 0 0
28/08/2024
13.30
 103 13.30 13.30 13.30 0 0 0
27/08/2024
12.90
 201 12.90 12.90 12.90 0 0 0
26/08/2024
12.90
 300 12.90 12.90 12.90 0 0 0
23/08/2024
12.90
 0 12.90 12.90 12.90 0 0 0
22/08/2024
12.90
 336 12.90 12.90 12.90 0 0 0
21/08/2024
12.90
 1,400 13 13.30 12.90 0 300 -0.0
20/08/2024
13
 3,600 12.40 13 12.40 0 0 0
19/08/2024
13
 3,100 12.80 13 12.80 0 0 0
16/08/2024
13
 100 13 13 13 0 0 0
15/08/2024
12.50
 2,000 13.30 13.30 12.30 300 0 0.0
14/08/2024
12.40
 700 13.20 13.20 12.40 0 0 0
13/08/2024
12.20
 1,400 12.80 12.90 12.20 0 0 0
12/08/2024
12.90
 2,401 13.30 13.30 12.60 0 400 -0.0
09/08/2024
13.30
 3,325 13.10 14.40 13.10 0 0 0
08/08/2024
13.10
 2,736 13.10 13.10 12.10 0 0 0
07/08/2024
13
 3,405 12 13.20 12 400 200 0.0
06/08/2024
13
 2,300 13.20 13.20 12.60 0 200 -0.0
05/08/2024
13.30
 4,220 12.90 13.60 12.50 0 100 -0.0
02/08/2024
13.80
 402 13.90 14.50 13.80 0 0 0
01/08/2024
13.70
 4,066 13.30 14 13.10 0 0 0
31/07/2024
13.30
 21,200 13.30 15 13.10 500 0 0.0
30/07/2024
14.30
 100 14.30 14.30 14.30 0 0 0
29/07/2024
14.80
 269 14.80 14.80 14.80 0 0 0
26/07/2024
13.90
 8,206 13.90 14.10 13.90 0 0 0
25/07/2024
15.40
 1,000 14 15.40 14 0 0 0
24/07/2024
14
 26 14 14 14 0 0 0
23/07/2024
14
 10 14 14 14 0 0 0
22/07/2024
14
 1,313 13.60 14 13.60 0 0 0
19/07/2024
13.90
 900 14.20 14.20 13.30 0 0 0
18/07/2024
14
 14,350 14.90 14.90 13.20 0 500 -0.0
17/07/2024
13.90
 2,900 14 14 13.10 0 0 0
16/07/2024
14
 8,600 14 14.50 13.70 0 500 -0.0
15/07/2024
14
 10,000 14 14.90 13.90 0 300 -0.0
12/07/2024
14
 2,900 13.90 14.40 13.90 1,300 0 0.0
11/07/2024
14.50
 12,001 14.90 14.90 13.80 300 0 0.0
10/07/2024
14.80
 3,700 14.40 15.10 14 0 0 0
09/07/2024
14
 11,502 14 14.40 13.50 0 100 -0.0
08/07/2024
13.90
 12,501 14 14 13.50 0 0 0
05/07/2024
13.50
 11,300 14.10 14.10 13.10 0 100 -0.0
04/07/2024
14.10
 2,626 14.40 14.40 13.20 0 0 0
03/07/2024
14.40
 0 14.40 14.40 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |