Tổng Công ty Điện lực TKV - CTCP (dtk)

10.60
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
(2026-09-07) 		0.10 0.95% 53,700 -100 0.0
10.30
10.70
10.60
2 tháng
(2026-08-06) 		-0.50 -4.50% 128,800 3,600 0.0
10.30
11.40
10.60
3 tháng
(2026-07-07) 		-0.60 -5.36% 245,500 3,800 0.0
10.30
11.40
10.60
6 tháng
(2026-04-08) 		-0.32 -2.89% 869,300 1,400 0.0
10.30
11.60
10.60
12 tháng
(2025-10-10) 		-1.07 -9.20% 3,150,100 6,200 0.1
9.87
12.72
10.60
24 tháng
(2024-10-15) 		-0.35 -3.18% 3,732,253 10,100 0.1
9.58
13.05
10.60
36 tháng
(2023-10-23) 		0.08 0.78% 5,480,499 -36,700 -0.6
8.40
14.78
10.60
60 tháng
(2021-11-01) 		0.08 0.76% 7,049,899 13,250 -0.2
7.16
14.78
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
9.80
 200 9.80 9.80 9.80 0 0 0
02/06/2022
10.20
 5,600 10.20 10.20 10.20 0 0 0
01/06/2022
10.20
 400 10.20 10.20 10.20 0 0 0
31/05/2022
10.20
 900 10.04 10.20 10.04 0 0 0
30/05/2022
10.04
 5,500 10.04 10.04 10.04 0 0 0
27/05/2022
10.04
 0 10.04 10.04 10.04 0 0 0
26/05/2022
10.04
 1,000 9.96 10.04 9.88 0 0 0
25/05/2022
9.64
 1,000 9.72 9.72 9.64 0 0 0
24/05/2022
9.72
 100 9.72 9.72 9.72 0 0 0
23/05/2022
9.72
 2,100 10.52 10.52 9.48 0 0 0
20/05/2022
10.36
 1,000 10.36 10.36 10.36 0 0 0
19/05/2022
10.36
 0 10.36 10.36 10.36 0 0 0
18/05/2022
10.36
 0 10.36 10.36 10.36 0 0 0
17/05/2022
10.36
 300 10.20 10.36 10.20 0 0 0
16/05/2022
10.20
 907 9.40 10.20 9.40 0 0 0
13/05/2022
10.28
 500 11.16 11.16 10.28 0 0 0
12/05/2022
11.16
 0 11.16 11.16 11.16 0 0 0
11/05/2022
11.16
 2 11.16 11.16 11.16 0 0 0
10/05/2022
11.16
 4,000 11.08 11.16 11.08 0 0 0
09/05/2022
11.16
 4,607 10.84 11.16 10.84 0 0 0
06/05/2022
11.16
 2,100 11.24 11.24 10.92 0 0 0
05/05/2022
10.92
 100 10.92 10.92 10.92 0 0 0
04/05/2022
10.84
 2,000 10.84 10.92 10.84 0 0 0
29/04/2022
10.84
 500 10.84 10.84 10.84 0 0 0
28/04/2022
10.84
 7,900 10.84 10.84 10.20 0 0 0
27/04/2022
10.68
 2,500 10.68 10.68 10.68 0 0 0
26/04/2022
11.16
 98 11.16 11.16 11.16 0 0 0
25/04/2022
11.16
 120 11.16 11.16 11.16 0 0 0
22/04/2022
11.16
 1,136 11.24 11.24 11.16 0 0 0
21/04/2022
10.60
 2,400 10.92 11.56 10.44 0 0 0
20/04/2022
10.92
 33,960 11.24 11.40 10.44 0 0 0
19/04/2022
11.48
 1,300 11.40 11.48 11.48 0 0 0
18/04/2022
11.40
 800 11.97 11.97 11.40 0 0 0
14/04/2022
11.73
 300 11.97 11.97 11.73 0 0 0
13/04/2022
11.73
 31 11.73 11.73 11.73 0 0 0
12/04/2022
11.73
 3,000 12.05 12.05 11.73 0 0 0
08/04/2022
12.05
 126 12.05 12.05 12.05 0 0 0
07/04/2022
12.05
 1,301 11.81 12.05 11.81 0 0 0
06/04/2022
12.05
 1,400 11.97 12.05 11.97 0 0 0
05/04/2022
12.05
 1,000 11.97 12.05 11.97 0 0 0
04/04/2022
11.73
 2,922 11.97 11.97 11.73 0 0 0
01/04/2022
12.05
 3,700 11.73 12.05 11.73 0 0 0
31/03/2022
12.13
 1,600 11.73 12.13 11.24 0 0 0
30/03/2022
12.13
 3,500 11.89 12.13 11.89 0 0 0
29/03/2022
12.13
 1,200 12.21 12.21 12.13 0 0 0
28/03/2022
12.13
 300 12.13 12.13 12.13 0 0 0
25/03/2022
12.13
 4,100 12.21 12.21 12.13 0 0 0
24/03/2022
12.13
 1,600 12.13 12.21 12.13 0 0 0
23/03/2022
12.13
 1,500 12.21 12.21 12.13 0 0 0
22/03/2022
12.13
 3,300 12.05 12.13 11.89 0 0 0
21/03/2022
12.05
 1,000 12.05 12.05 12.05 0 0 0
18/03/2022
12.05
 700 12.05 12.05 12.05 0 0 0
17/03/2022
12.13
 2,400 12.13 12.13 12.13 0 0 0
16/03/2022
11.81
 800 11.81 11.81 11.81 0 0 0
15/03/2022
12.21
 200 12.21 12.21 12.21 0 0 0
14/03/2022
12.21
 8,200 12.21 12.53 12.21 0 0 0
11/03/2022
12.53
 2,700 12.13 12.53 12.13 0 0 0
10/03/2022
12.21
 7,600 12.21 12.45 12.21 0 0 0
09/03/2022
12.21
 1,100 12.29 12.29 12.13 0 0 0
08/03/2022
12.45
 10,100 12.21 12.45 12.21 100 0 0.0
07/03/2022
12.21
 4,100 11.64 12.21 11.64 0 0 0
04/03/2022
12.13
 3,000 12.21 12.21 12.13 0 0 0
03/03/2022
12.13
 7,900 12.13 12.21 12.13 0 0 0
02/03/2022
12.13
 200 12.13 12.13 12.13 0 0 0
01/03/2022
12.21
 500 11.81 12.21 11.81 0 0 0
28/02/2022
11.81
 0 11.81 11.81 11.81 0 0 0
25/02/2022
11.81
 4,100 11.89 11.89 11.81 0 0 0
24/02/2022
12.69
 600 11.81 12.69 11.81 0 0 0
23/02/2022
12.13
 4,800 12.21 12.21 12.13 0 0 0
22/02/2022
12.13
 7,300 13.17 13.81 12.13 0 0 0
21/02/2022
12.69
 6,000 12.13 12.69 12.05 0 0 0
18/02/2022
13.25
 700 12.45 13.25 12.45 0 0 0
17/02/2022
12.45
 7,200 12.45 12.53 12.13 0 0 0
16/02/2022
12.29
 0 12.29 12.29 12.29 0 0 0
15/02/2022
12.29
 3,100 12.37 12.37 12.05 0 0 0
14/02/2022
12.29
 700 12.05 12.29 12.05 0 0 0
11/02/2022
12.21
 0 12.21 12.21 12.21 0 0 0
10/02/2022
12.21
 2,300 12.53 12.53 12.21 100 0 0.0
09/02/2022
12.69
 2,500 12.69 12.69 12.53 0 0 0
08/02/2022
12.61
 6,900 12.05 12.61 12.05 0 0 0
07/02/2022
12.05
 6,300 12.05 12.05 11.40 0 0 0
28/01/2022
12.05
 900 11.08 12.05 11.08 0 0 0
27/01/2022
11.16
 6,700 11.24 11.24 11.16 0 0 0
26/01/2022
12.05
 600 12.05 12.05 12.05 0 0 0
25/01/2022
12.05
 100 12.05 12.05 12.05 0 0 0
24/01/2022
12.05
 100 12.05 12.05 12.05 0 0 0
21/01/2022
12.05
 900 12.45 12.45 12.05 0 0 0
20/01/2022
12.05
 300 11.48 12.05 11.48 0 0 0
19/01/2022
11.48
 700 11.48 11.48 11.48 0 0 0
18/01/2022
11.48
 100 11.48 11.48 11.48 0 0 0
17/01/2022
11.48
 1,500 11.48 12.37 11.40 0 0 0
14/01/2022
12.37
 100 12.37 12.37 12.37 0 0 0
13/01/2022
12.29
 5,200 12.61 12.69 12.29 0 0 0
12/01/2022
12.61
 2,200 12.21 12.69 12.21 0 0 0
11/01/2022
12.45
 5,000 12.21 12.53 12.21 0 0 0
10/01/2022
12.53
 900 12.85 12.85 12.53 0 0 0
07/01/2022
12.85
 16,600 13.01 13.25 12.29 0 0 0
06/01/2022
13.01
 7,000 12.53 13.25 12.29 0 0 0
05/01/2022
13.25
 3,200 13.25 13.25 12.29 0 0 0
04/01/2022
13.25
 23,700 13.09 14.38 12.37 0 0 0

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