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)
28/11/2023
10.46
 1,300 10.56 10.56 10.27 0 0 0
27/11/2023
10.56
 1,100 10.66 10.66 10.37 0 0 0
24/11/2023
10.66
 2,800 10.85 10.85 10.17 0 0 0
23/11/2023
10.85
 13,900 10.37 10.85 10.27 0 0 0
22/11/2023
10.37
 400 10.27 10.46 10.17 0 0 0
21/11/2023
10.27
 500 10.46 10.46 10.07 0 0 0
20/11/2023
10.46
 100 10.46 10.46 10.46 0 0 0
17/11/2023
10.46
 300 10.46 10.46 10.07 0 0 0
16/11/2023
10.46
 0 10.46 10.46 10.46 0 0 0
15/11/2023
10.46
 200 10.66 10.66 9.88 0 0 0
14/11/2023
10.66
 0 10.66 10.66 10.66 0 0 0
13/11/2023
10.66
 2,000 10.37 10.66 10.37 0 0 0
10/11/2023
10.37
 13,000 10.07 10.37 10.17 0 0 0
09/11/2023
10.07
 2,200 9.88 10.27 9.88 100 0 0.0
08/11/2023
9.88
 3,100 10.17 10.37 9.88 0 400 -0.0
07/11/2023
10.17
 500 10.37 10.37 10.17 0 0 0
06/11/2023
10.37
 1,900 10.46 10.66 9.69 0 0 0
03/11/2023
10.46
 2,800 10.27 10.46 9.59 0 0 0
02/11/2023
10.27
 1,700 10.27 10.27 10.17 0 0 0
01/11/2023
10.27
 2,900 10.17 10.27 10.17 0 0 0
31/10/2023
10.17
 9,800 10.66 10.66 9.69 200 0 0.0
30/10/2023
10.66
 3,100 10.37 10.66 10.27 0 0 0
27/10/2023
10.37
 500 10.56 10.56 10.27 0 0 0
26/10/2023
10.56
 1,100 10.66 10.75 10.56 0 0 0
25/10/2023
10.66
 14,100 11.14 11.43 10.17 0 0 0
24/10/2023
11.14
 14,300 11.53 11.53 10.46 0 0 0
23/10/2023
11.53
 0 11.53 11.53 11.53 0 0 0
20/10/2023
11.53
 0 11.53 11.53 11.53 0 0 0
19/10/2023
11.53
 27,000 10.56 11.53 10.56 0 700 -0.0
18/10/2023
10.56
 0 10.56 10.56 10.56 0 0 0
17/10/2023
10.56
 29,400 10.56 10.75 10.27 800 200 0.0
16/10/2023
10.56
 0 10.56 10.56 10.56 0 0 0
13/10/2023
10.56
 2,100 10.07 10.56 10.46 0 0 0
12/10/2023
10.07
 3,000 10.56 10.56 10.07 0 0 0
11/10/2023
10.56
 6,900 10.66 10.66 10.07 0 0 0
10/10/2023
10.66
 3,700 10.46 10.66 10.46 0 0 0
09/10/2023
10.46
 0 10.46 10.46 10.46 0 0 0
06/10/2023
10.46
 5,000 10.46 10.46 10.46 0 0 0
05/10/2023
10.46
 2,300 10.56 10.66 10.37 900 0 0.0
04/10/2023
10.56
 200 10.56 10.56 10.07 0 0 0
03/10/2023
10.56
 0 10.56 10.56 10.56 0 0 0
02/10/2023
10.56
 6,000 10.27 10.66 10.27 0 0 0
29/09/2023
10.27
 3,600 10.66 10.66 10.27 0 0 0
28/09/2023
10.66
 600 10.37 10.66 10.37 0 0 0
27/09/2023
10.37
 400 10.66 10.66 10.37 0 0 0
26/09/2023
10.66
 3,800 10.37 10.66 9.98 0 0 0
25/09/2023
10.37
 2,700 10.56 10.66 10.37 0 0 0
22/09/2023
10.56
 2,400 10.66 10.66 9.78 0 200 -0.0
21/09/2023
10.66
 0 10.66 10.66 10.66 0 0 0
20/09/2023
10.66
 800 10.66 10.66 10.66 0 0 0
19/09/2023
10.66
 0 10.66 10.66 10.66 0 0 0
18/09/2023
10.66
 100 10.85 10.85 10.66 0 0 0
15/09/2023
10.85
 3,300 10.75 11.04 10.46 0 0 0
14/09/2023
10.75
 0 10.75 10.75 10.75 0 0 0
13/09/2023
10.75
 700 10.95 11.43 10.75 0 0 0
12/09/2023
10.95
 9,800 10.66 11.33 10.66 0 0 0
11/09/2023
10.66
 3,900 10.95 10.95 10.66 0 0 0
08/09/2023
10.95
 100 10.75 10.95 10.95 0 0 0
07/09/2023
10.75
 8,200 10.85 11.04 10.75 200 0 0.0
06/09/2023
10.85
 7,300 10.85 10.95 10.85 0 0 0
05/09/2023
10.85
 10,600 11.33 11.33 10.66 0 0 0
31/08/2023
11.33
 9,400 10.56 11.43 10.17 300 0 0.0
30/08/2023
10.56
 600 10.66 10.66 10.56 0 0 0
29/08/2023
10.66
 10,700 10.56 10.66 10.27 7,000 0 0.1
28/08/2023
10.56
 100 10.66 10.66 10.56 0 0 0
25/08/2023
10.66
 1,400 10.56 10.66 9.69 0 0 0
24/08/2023
10.56
 0 10.56 10.56 10.56 0 0 0
23/08/2023
10.56
 3,300 10.66 10.85 10.17 0 0 0
22/08/2023
10.66
 3,300 10.66 10.75 10.17 0 0 0
21/08/2023
10.66
 700 10.66 10.75 10.17 0 0 0
18/08/2023
10.66
 8,300 10.66 10.66 10.17 0 0 0
17/08/2023
10.66
 1,900 11.14 11.14 10.66 0 0 0
16/08/2023
11.14
 1,700 10.95 11.14 10.66 0 0 0
15/08/2023
10.95
 9,800 10.85 10.95 10.66 5,800 0 0.1
14/08/2023
10.85
 3,000 11.14 11.14 10.66 0 0 0
11/08/2023
11.14
 1,200 10.66 11.14 10.66 0 0 0
10/08/2023
10.66
 6,900 10.75 11.04 10.66 700 0 0.0
09/08/2023
10.75
 1,200 10.75 11.14 10.75 0 0 0
08/08/2023
10.75
 2,600 11.43 11.43 10.46 0 0 0
07/08/2023
11.43
 8,500 10.66 11.62 10.66 0 2,300 -0.0
04/08/2023
10.66
 1,900 10.46 10.85 10.66 0 0 0
03/08/2023
10.46
 1,300 10.46 10.46 10.46 0 0 0
02/08/2023
10.46
 3,100 10.46 10.46 10.37 100 0 0.0
01/08/2023
10.46
 5,200 10.46 10.66 10.46 0 0 0
31/07/2023
10.46
 15,200 10.66 10.66 10.37 400 0 0.0
28/07/2023
10.66
 2,100 10.75 10.75 10.66 0 0 0
27/07/2023
10.75
 0 10.75 10.75 10.75 0 0 0
26/07/2023
10.75
 0 10.75 10.75 10.75 0 0 0
25/07/2023
10.75
 6,400 10.66 10.85 10.66 2,000 0 0.0
24/07/2023
10.66
 100 10.66 10.66 10.66 100 0 0.0
21/07/2023
10.66
 100 10.66 10.66 10.66 0 0 0
20/07/2023
10.66
 1,400 10.66 10.85 10.27 100 0 0.0
19/07/2023
10.66
 1,400 10.75 10.75 10.66 0 0 0
18/07/2023
10.75
 200 10.75 10.75 10.75 200 0 0.0
17/07/2023
10.75
 800 10.85 10.85 10.27 100 0 0.0
14/07/2023
10.85
 1,000 10.85 10.85 10.85 0 0 0
13/07/2023
10.85
 8,600 10.66 10.85 10.66 0 0 0
12/07/2023
10.66
 1,400 10.75 10.75 10.66 1,200 0 0.0
11/07/2023
10.75
 7,400 10.85 10.95 10.66 100 0 0.0
10/07/2023
10.85
 8,400 10.85 10.85 10.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |