Tổng Công ty Điện lực TKV - CTCP (dtk)

12.40
0.40
(3.33%)
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
(2024-08-19) 		-0.20 -1.54% 10,100 -300 -0.0
12
13.30
12
2 tháng
(2024-07-22) 		-1.20 -8.57% 69,000 0 -0.0
12
15.40
12
3 tháng
(2024-06-20) 		-1.50 -10.49% 680,400 -49,500 -0.8
12
16.20
12
6 tháng
(2024-03-22) 		2.43 23.49% 1,349,200 -49,800 -0.8
10.37
16.20
12
12 tháng
(2023-09-25) 		2.43 23.49% 1,779,100 -46,400 -0.7
9.88
16.20
12
24 tháng
(2022-09-29) 		3.29 34.67% 2,338,125 5,600 -0.3
7.84
16.20
12
36 tháng
(2021-10-04) 		1.53 13.61% 3,320,100 4,250 -0.3
7.84
16.20
12
60 tháng
(2019-10-15) 		6.52 103.73% 4,228,251 14,150 -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)
25/04/2024
10.75
 1,900 10.37 10.75 10.37 0 0 0
24/04/2024
10.37
 1,000 10.37 10.37 10.37 0 0 0
23/04/2024
10.37
 0 10.37 10.37 10.37 0 0 0
22/04/2024
10.37
 0 10.37 10.37 10.37 0 0 0
19/04/2024
10.37
 2,100 10.07 10.37 9.88 0 0 0
17/04/2024
10.46
 3,100 10.17 10.46 10.17 0 0 0
16/04/2024
10.46
 1,900 10.07 10.46 10.07 0 200 -0.0
15/04/2024
10.46
 3,500 11.04 11.04 10.07 0 0 0
12/04/2024
10.56
 200 10.56 10.56 10.56 0 0 0
11/04/2024
10.56
 900 10.17 10.56 10.17 0 0 0
10/04/2024
10.66
 300 10.17 10.66 10.17 0 0 0
09/04/2024
10.66
 0 10.66 10.66 10.66 0 0 0
08/04/2024
10.66
 3,400 10.37 10.75 10.37 0 0 0
05/04/2024
10.37
 1,200 10.37 10.37 10.37 0 0 0
04/04/2024
10.95
 0 10.95 10.95 10.95 0 0 0
03/04/2024
10.95
 1,300 10.85 11.04 10.85 0 0 0
02/04/2024
11.04
 0 11.04 11.04 11.04 0 0 0
01/04/2024
11.04
 600 11.14 11.14 11.04 500 0 0.0
29/03/2024
11.04
 3,700 10.07 11.14 10.07 0 0 0
28/03/2024
10.75
 6,100 10.75 10.75 10.37 0 0 0
27/03/2024
10.85
 5,800 10.85 10.85 10.56 0 200 -0.0
26/03/2024
10.95
 0 10.95 10.95 10.95 0 0 0
25/03/2024
10.95
 5,300 10.37 11.33 10.46 0 100 -0.0
22/03/2024
10.37
 3,000 10.46 11.04 10.17 0 0 0
21/03/2024
10.46
 5,900 10.46 10.46 9.88 200 0 0.0
20/03/2024
10.46
 600 10.37 10.46 10.46 0 0 0
19/03/2024
10.37
 300 10.66 10.66 10.07 0 0 0
18/03/2024
10.66
 800 10.56 11.14 9.88 0 0 0
15/03/2024
10.56
 600 10.37 10.56 10.37 0 100 -0.0
14/03/2024
10.37
 1,500 10.66 10.66 10.27 0 0 0
13/03/2024
10.66
 1,400 10.56 11.53 10.07 0 0 0
12/03/2024
10.56
 2,000 10.56 10.56 9.88 100 0 0.0
11/03/2024
10.56
 0 10.56 10.56 10.56 0 0 0
08/03/2024
10.56
 100 10.66 10.66 10.56 100 0 0.0
07/03/2024
10.66
 3,300 10.75 10.75 10.17 0 100 -0.0
06/03/2024
10.75
 2,000 10.56 11.14 10.75 0 0 0
05/03/2024
10.56
 3,200 10.37 10.56 10.37 0 0 0
04/03/2024
10.37
 100 10.75 10.75 10.37 0 0 0
01/03/2024
10.75
 100 10.66 10.75 10.75 0 0 0
29/02/2024
10.66
 0 10.66 10.66 10.66 0 0 0
28/02/2024
10.66
 400 10.75 10.75 10.07 0 0 0
27/02/2024
10.75
 1,200 10.75 10.75 10.17 0 100 -0.0
26/02/2024
10.75
 900 10.85 10.95 10.37 100 0 0.0
23/02/2024
10.85
 8,700 10.66 10.95 10.56 0 200 -0.0
22/02/2024
10.66
 100 10.66 10.66 10.66 0 0 0
21/02/2024
10.66
 200 10.66 10.66 10.66 0 0 0
20/02/2024
10.66
 0 10.66 10.66 10.66 0 0 0
19/02/2024
10.66
 5,600 10.75 10.95 10.66 0 0 0
16/02/2024
10.75
 1,400 10.66 11.72 10.75 0 0 0
15/02/2024
10.66
 1,700 10.56 10.85 10.66 0 0 0
07/02/2024
10.56
 200 10.75 10.75 10.56 0 0 0
06/02/2024
10.75
 0 10.75 10.75 10.75 0 0 0
05/02/2024
10.75
 100 10.56 10.75 10.75 0 0 0
02/02/2024
10.56
 600 10.75 10.75 10.27 500 0 0.0
01/02/2024
10.75
 3,800 10.27 10.75 10.37 0 0 0
31/01/2024
10.27
 4,300 10.17 11.14 10.17 0 0 0
30/01/2024
10.17
 0 10.17 10.17 10.17 0 0 0
29/01/2024
10.17
 3,700 10.27 10.27 10.17 2,000 0 0.0
26/01/2024
10.27
 1,700 10.27 10.27 10.17 0 0 0
25/01/2024
10.27
 0 10.27 10.27 10.27 0 0 0
24/01/2024
10.27
 300 10.27 10.27 10.27 0 0 0
23/01/2024
10.27
 800 10.27 10.27 10.07 0 0 0
22/01/2024
10.27
 4,200 10.27 10.27 9.98 0 0 0
19/01/2024
10.27
 10,900 10.37 10.37 9.98 0 0 0
18/01/2024
10.37
 600 10.37 10.37 10.37 0 0 0
17/01/2024
10.37
 0 10.37 10.37 10.37 0 0 0
16/01/2024
10.37
 8,200 10.56 10.56 10.07 100 0 0.0
15/01/2024
10.56
 0 10.56 10.56 10.56 0 0 0
12/01/2024
10.56
 11,600 10.46 10.95 10.37 0 0 0
11/01/2024
10.46
 11,900 11.62 11.62 10.46 100 0 0.0
10/01/2024
11.62
 300 11.82 11.82 11.62 0 0 0
09/01/2024
11.82
 1,200 10.75 11.82 10.75 0 0 0
08/01/2024
10.75
 18,100 11.04 11.04 10.07 0 0 0
05/01/2024
11.04
 100 11.04 11.04 11.04 0 0 0
04/01/2024
11.04
 0 11.04 11.04 11.04 0 0 0
03/01/2024
11.04
 17,900 11.14 11.14 10.56 0 0 0
02/01/2024
11.14
 100 10.66 11.14 11.14 0 0 0
29/12/2023
10.66
 22,500 10.37 10.66 10.07 0 0 0
28/12/2023
10.37
 2,000 10.37 10.56 10.07 0 0 0
27/12/2023
10.37
 0 10.37 10.37 10.37 0 0 0
26/12/2023
10.37
 4,200 10.37 10.37 9.78 0 0 0
25/12/2023
10.37
 1,300 10.17 10.46 10.17 0 0 0
22/12/2023
10.17
 400 10.85 10.85 10.17 0 0 0
21/12/2023
10.85
 100 10.66 10.85 10.85 0 0 0
20/12/2023
10.66
 3,300 10.75 10.75 9.78 0 0 0
19/12/2023
10.75
 2,100 10.75 10.75 9.98 0 0 0
18/12/2023
10.75
 0 10.75 10.75 10.75 0 0 0
15/12/2023
10.75
 0 10.75 10.75 10.75 0 0 0
14/12/2023
10.75
 0 10.75 10.75 10.75 0 0 0
13/12/2023
10.75
 0 10.75 10.75 10.75 0 0 0
12/12/2023
10.75
 300 10.75 10.75 10.37 0 0 0
11/12/2023
10.75
 3,300 10.75 10.95 10.66 0 0 0
08/12/2023
10.75
 1,500 11.04 11.04 10.37 0 0 0
07/12/2023
11.04
 14,400 11.14 11.14 10.27 0 0 0
06/12/2023
11.14
 9,700 11.24 11.33 10.37 0 0 0
05/12/2023
11.24
 5,800 11.04 11.33 10.56 0 0 0
04/12/2023
11.04
 15,200 10.56 11.43 10.56 0 0 0
01/12/2023
10.56
 1,600 10.56 10.56 10.37 0 0 0
30/11/2023
10.56
 2,200 10.46 10.56 10.27 0 0 0
29/11/2023
10.46
 7,000 10.46 10.46 10.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |