Tổng Công ty Điện lực TKV - CTCP (dtk)

10.70
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
(2026-08-19) 		-0.30 -2.73% 105,500 -400 0.0
10.50
13.30
10.70
2 tháng
(2026-07-20) 		-0.30 -2.73% 229,500 3,600 0.0
10.50
13.30
10.70
3 tháng
(2026-06-22) 		-0.70 -6.14% 318,500 3,500 0.0
10.50
13.30
10.70
6 tháng
(2026-03-23) 		0.35 3.42% 1,003,000 -4,400 -0.1
9.97
13.30
10.70
12 tháng
(2025-09-23) 		-0.69 -6.06% 3,258,400 4,600 0.0
9.87
13.30
10.70
24 tháng
(2024-09-30) 		-1.43 -11.82% 3,890,361 7,300 0.1
9.58
13.30
10.70
36 tháng
(2023-10-04) 		1.07 11.07% 5,719,996 -39,800 -0.7
8.40
14.78
10.70
60 tháng
(2021-10-14) 		0.58 5.74% 7,298,957 8,550 -0.2
7.16
14.78
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
6.98
 1,400 6.07 6.98 6.98 0 0 0
16/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
13/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
12/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
11/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
10/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
09/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
06/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
05/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
04/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
03/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
02/11/2020
6.07
 0 6.07 6.07 6.07 0 0 0
30/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
29/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
26/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
23/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
22/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
21/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
20/10/2020
6.07
 1,000 6.07 6.07 6.07 0 0 0
19/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
16/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
15/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
14/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
13/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
12/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
09/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
08/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
07/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
06/10/2020
6.07
 1,000 5.69 6.07 6.07 0 0 0
05/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
02/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
01/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
30/09/2020
5.69
 0 5.69 5.69 5.69 0 0 0
29/09/2020
5.69
 1,000 5.62 5.69 5.69 0 0 0
28/09/2020
5.62
 0 5.62 5.62 5.62 0 0 0
25/09/2020
5.62
 0 5.62 5.62 5.62 0 0 0
24/09/2020
5.62
 0 5.62 5.62 5.62 0 0 0
23/09/2020
5.62
 500 5.31 5.62 5.62 0 0 0
22/09/2020
5.31
 1,300 6.07 6.07 5.31 0 0 0
21/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
18/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
17/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
16/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
15/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
14/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
11/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
10/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
09/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
08/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
07/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
04/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
03/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
01/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
31/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
26/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
25/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
24/08/2020
6.07
 1,000 5.92 6.07 6.07 0 0 0
21/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
20/08/2020
5.92
 2,200 5.92 5.92 5.92 0 0 0
19/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
18/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
17/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
14/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
13/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
12/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
11/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
10/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
07/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
06/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
05/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
04/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
03/08/2020
5.92
 0 5.92 5.92 5.92 0 0 0
31/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
29/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
28/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
27/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
24/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
23/07/2020
5.92
 115,000 6.45 6.45 5.92 0 0 0
22/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
21/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
20/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
17/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
16/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
15/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
14/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
13/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
10/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
09/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
08/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
07/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
06/07/2020
6.45
 100 6.07 6.45 6.45 0 0 0
03/07/2020
6.07
 0 6.07 6.07 6.07 0 0 0
02/07/2020
6.07
 0 6.07 6.07 6.07 0 0 0
01/07/2020
6.07
 1,800 5.92 6.07 6.07 0 0 0
30/06/2020
5.92
 90,100 5.77 5.92 5.92 0 0 0

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