Tổng Công ty Điện lực TKV - CTCP (dtk)

12
-0.40
(-3.23%)
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
(2024-10-23) 		0.60 5.08% 34,682 1,100 0.0
11.40
12.70
12
2 tháng
(2024-09-23) 		-0.10 -0.80% 113,987 1,900 0.0
11.40
13.30
12
3 tháng
(2024-08-26) 		-0.50 -3.88% 138,842 2,000 0.0
11.40
13.30
12
6 tháng
(2024-05-27) 		-0.29 -2.29% 1,246,344 -48,600 -0.8
11.40
16.20
12
12 tháng
(2023-11-28) 		1.94 18.52% 1,729,239 -45,400 -0.7
10.17
16.20
12
24 tháng
(2022-12-05) 		4 47.66% 2,433,775 7,300 -0.2
8.31
16.20
12
36 tháng
(2021-12-08) 		-0.89 -6.71% 3,094,740 4,400 -0.3
7.84
16.20
12
60 tháng
(2019-12-19) 		5.59 82.02% 4,364,790 15,850 -0.1
5.68
16.20
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
10.32
 0 10.32 10.32 10.32 0 0 0
16/04/2021
10.32
 2,900 10.40 10.40 10.07 0 0 0
15/04/2021
10.40
 1,000 10.40 10.40 10.40 0 0 0
14/04/2021
10.40
 5,700 10.40 10.40 10.40 0 0 0
13/04/2021
10.40
 500 10.32 10.40 10.40 0 0 0
12/04/2021
10.32
 300 10.40 10.40 9.99 0 0 0
09/04/2021
10.40
 400 10.40 10.40 9.99 100 0 0.0
08/04/2021
10.40
 800 9.99 10.40 10.40 0 0 0
07/04/2021
9.99
 1,800 10.40 10.40 9.99 0 0 0
06/04/2021
10.40
 1,500 10.40 10.40 10.32 0 0 0
05/04/2021
10.40
 3,800 10.40 10.40 9.99 0 0 0
02/04/2021
10.40
 3,500 10.32 10.40 10.40 0 0 0
01/04/2021
10.32
 200 9.82 10.32 9.99 0 0 0
31/03/2021
9.82
 2,400 10.07 10.07 9.82 0 0 0
30/03/2021
10.07
 0 10.07 10.07 10.07 0 0 0
29/03/2021
10.07
 1,300 9.99 10.32 9.99 0 0 0
26/03/2021
9.99
 800 10.07 10.24 9.90 0 0 0
25/03/2021
10.07
 3,100 10.15 10.15 10.07 0 0 0
24/03/2021
10.15
 1,400 10.24 10.24 10.07 0 0 0
23/03/2021
10.24
 300 10.24 10.24 10.24 0 0 0
22/03/2021
10.24
 1,400 10.32 10.32 10.24 0 0 0
19/03/2021
10.32
 400 10.57 10.57 10.32 0 0 0
18/03/2021
10.57
 0 10.57 10.57 10.57 0 0 0
17/03/2021
10.57
 300 10.24 10.57 9.99 0 0 0
16/03/2021
10.24
 900 10.24 10.24 10.15 0 0 0
15/03/2021
10.24
 3,600 10.24 10.24 10.07 0 0 0
12/03/2021
10.24
 0 10.24 10.24 10.24 0 0 0
11/03/2021
10.24
 600 10.32 10.32 10.07 0 0 0
10/03/2021
10.32
 3,700 10.32 10.32 10.32 0 0 0
09/03/2021
10.32
 2,400 10.40 10.40 10.32 0 0 0
08/03/2021
10.40
 100 9.99 10.40 10.40 0 0 0
05/03/2021
9.99
 2,800 10.32 10.32 9.99 0 0 0
04/03/2021
10.32
 1,100 10.32 10.32 10.32 0 0 0
03/03/2021
10.32
 1,900 9.90 10.32 9.99 0 0 0
02/03/2021
9.90
 1,400 9.90 9.90 9.90 0 0 0
01/03/2021
9.90
 2,500 9.82 9.90 9.82 0 0 0
26/02/2021
9.82
 4,700 9.82 9.82 9.82 0 0 0
25/02/2021
9.82
 100 9.65 9.82 9.82 0 0 0
24/02/2021
9.65
 4,600 9.90 9.90 9.65 0 0 0
23/02/2021
9.90
 8,400 9.65 9.90 9.65 0 0 0
22/02/2021
9.65
 1,300 9.65 9.65 9.65 0 0 0
19/02/2021
9.65
 4,600 10.40 10.40 9.57 0 0 0
18/02/2021
10.40
 100 10.15 10.40 10.40 0 0 0
17/02/2021
10.15
 1,000 10.15 10.15 10.15 0 0 0
09/02/2021
10.15
 3,400 9.82 10.57 10.15 0 0 0
08/02/2021
9.82
 6,000 10.24 10.24 9.40 0 0 0
05/02/2021
10.24
 2,700 10.15 10.24 10.15 0 0 0
04/02/2021
10.15
 0 10.15 10.15 10.15 0 0 0
03/02/2021
10.15
 0 10.15 10.15 10.15 0 0 0
02/02/2021
10.15
 3,000 10.15 10.15 9.49 0 0 0
01/02/2021
10.15
 8,200 10.15 10.15 10.15 0 0 0
29/01/2021
10.15
 4,000 9.24 10.15 9.32 0 0 0
28/01/2021
9.24
 3,100 10.24 10.24 9.24 0 0 0
27/01/2021
10.24
 100 10.49 10.49 10.24 0 0 0
26/01/2021
10.49
 4,200 10.24 10.57 10.15 0 0 0
25/01/2021
10.24
 1,700 10.65 10.65 10.24 0 0 0
22/01/2021
10.65
 1,200 10.73 10.73 10.40 0 0 0
21/01/2021
10.73
 4,700 10.49 10.82 10.49 0 0 0
20/01/2021
10.49
 13,800 10.15 10.49 10.15 0 1,500 -0.0
19/01/2021
10.15
 5,100 10.32 10.32 10.07 0 0 0
18/01/2021
10.32
 8,600 10.82 10.82 10.32 0 0 0
15/01/2021
10.82
 8,700 10.65 10.82 10.15 1,000 0 0.0
14/01/2021
10.65
 1,800 10.82 10.82 9.99 1,300 0 0.0
13/01/2021
10.82
 1,000 11.32 11.32 10.73 0 0 0
12/01/2021
11.32
 1,500 11.32 11.32 11.32 0 0 0
11/01/2021
11.32
 10,800 10.98 11.98 11.23 0 0 0
08/01/2021
10.98
 3,200 9.99 10.98 9.99 0 0 0
07/01/2021
9.99
 6,000 10.24 10.24 9.82 0 0 0
06/01/2021
10.24
 10,300 10.98 10.98 9.90 1,000 0 0.0
05/01/2021
10.98
 2,900 11.48 11.48 10.82 0 0 0
04/01/2021
11.48
 22,100 11.73 11.82 11.23 200 0 0.0
31/12/2020
11.73
 9,600 12.40 12.48 11.65 0 0 0
30/12/2020
12.40
 26,600 13.73 13.73 12.40 0 0 0
29/12/2020
13.73
 57,700 12.82 14.06 13.56 100 0 0.0
28/12/2020
12.82
 23,300 11.65 12.82 12.82 0 0 0
25/12/2020
11.65
 67,500 11.65 11.65 11.48 0 0 0
24/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
23/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
22/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
21/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
18/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
17/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
16/12/2020
11.65
 8,501 10.82 11.65 10.73 0 0 0
15/12/2020
10.82
 500 11.65 11.65 9.57 0 0 0
14/12/2020
11.65
 5,100 11.57 11.65 10.82 0 0 0
11/12/2020
11.57
 0 11.57 11.57 11.57 0 0 0
10/12/2020
11.57
 100 10.57 11.57 11.57 0 0 0
09/12/2020
10.57
 2,800 10.40 11.48 10.57 0 0 0
08/12/2020
10.40
 500 10.07 10.82 10.40 0 0 0
07/12/2020
10.07
 100 9.82 10.07 10.07 0 0 0
04/12/2020
9.82
 4,500 9.82 10.49 9.15 0 0 0
03/12/2020
9.82
 200 9.82 9.82 8.40 0 0 0
02/12/2020
9.82
 100 9.82 9.82 9.82 0 0 0
01/12/2020
9.82
 0 9.82 9.82 9.82 0 0 0
30/11/2020
9.82
 0 9.15 9.82 9.15 0 0 0
27/11/2020
9.15
 900 10.73 10.73 9.15 0 0 0
26/11/2020
10.73
 0 10.73 10.73 10.73 0 0 0
25/11/2020
10.73
 100 9.49 10.73 10.73 0 0 0
24/11/2020
9.49
 3,800 11.07 11.07 9.49 0 0 0
23/11/2020
11.07
 0 10.98 11.07 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |