Tổng Công ty Điện lực TKV - CTCP (dtk)

12.40
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
(2024-10-22) 		0.70 5.98% 36,691 1,100 0.0
11.40
12.70
12.40
2 tháng
(2024-09-23) 		-0.10 -0.80% 113,987 1,900 0.0
11.40
13.30
12.40
3 tháng
(2024-08-23) 		-0.50 -3.88% 138,842 2,000 0.0
11.40
13.30
12.40
6 tháng
(2024-05-27) 		-0.29 -2.29% 1,246,344 -48,600 -0.8
11.40
16.20
12.40
12 tháng
(2023-11-27) 		1.84 17.43% 1,730,339 -45,400 -0.7
10.17
16.20
12.40
24 tháng
(2022-12-02) 		4 47.66% 2,433,775 7,300 -0.2
8.31
16.20
12.40
36 tháng
(2021-12-07) 		-0.80 -6.08% 3,097,740 4,400 -0.3
7.84
16.20
12.40
60 tháng
(2019-12-18) 		5.59 82.02% 4,364,790 15,850 -0.1
5.68
16.20
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023: Cổ tức tiền mặt tỉ lệ: 5.5%
07/07/2023
10.85
 9,400 10.70 11.24 10.75 0 0 0
06/07/2023
10.70
 900 10.61 10.70 10.61 0 0 0
05/07/2023
10.61
 11,913 10.80 10.80 10.61 0 0 0
04/07/2023
10.80
 2,113 10.80 11.26 10.80 1,000 0 0.0
03/07/2023
10.80
 700 10.80 11.07 10.52 0 0 0
30/06/2023
10.80
 1,800 10.70 11.07 10.70 0 0 0
29/06/2023
10.70
 3,200 10.80 10.80 10.52 0 0 0
28/06/2023
10.80
 7,830 10.80 11.81 10.70 0 0 0
27/06/2023
10.80
 1,300 10.70 10.80 10.43 0 0 0
26/06/2023
10.70
 900 10.70 10.70 10.34 0 0 0
23/06/2023
10.70
 401 10.89 10.89 10.52 0 0 0
22/06/2023
10.89
 800 10.61 11.35 10.80 0 0 0
21/06/2023
10.61
 15,030 11.17 11.17 10.43 0 0 0
20/06/2023
11.17
 887 10.61 11.17 10.61 0 0 0
19/06/2023
10.61
 1,500 10.43 10.61 10.43 0 0 0
16/06/2023
10.43
 3,508 10.70 10.70 10.43 0 0 0
15/06/2023
10.70
 9,805 10.70 10.89 10.43 0 0 0
14/06/2023
10.70
 12,802 10.70 11.35 10.43 0 0 0
13/06/2023
10.70
 5,037 10.70 11.63 10.24 0 0 0
12/06/2023
10.70
 13,900 9.69 10.80 10.61 0 0 0
09/06/2023
9.69
 800 10.15 10.15 9.69 0 0 0
08/06/2023
10.15
 9,531 10.61 10.61 10.15 0 0 0
07/06/2023
10.61
 1,933 10.15 10.61 9.97 0 0 0
06/06/2023
10.15
 3,801 10.34 10.34 9.97 0 0 0
05/06/2023
10.34
 4,133 9.97 10.43 9.97 0 0 0
02/06/2023
9.97
 6,720 9.87 10.15 9.97 0 0 0
01/06/2023
9.87
 7,190 10.61 10.61 9.78 0 0 0
31/05/2023
10.61
 2,200 9.69 10.61 9.60 0 0 0
30/05/2023
9.69
 15,829 9.60 9.78 9.60 0 0 0
29/05/2023
9.60
 18,101 9.41 9.60 9.51 0 0 0
26/05/2023
9.41
 6,427 9.23 9.78 9.23 0 800 -0.0
25/05/2023
9.23
 1,300 9.23 9.23 9.23 0 0 0
24/05/2023
9.23
 4,210 9.41 9.51 9.23 0 0 0
23/05/2023
9.41
 2,804 9.14 9.51 9.23 0 0 0
22/05/2023
9.14
 1,700 9.23 9.23 8.31 0 0 0
19/05/2023
9.23
 1,200 9.23 9.23 9.23 0 0 0
18/05/2023
9.23
 2,752 9.41 9.51 9.23 0 0 0
17/05/2023
9.41
 15,581 9.23 9.69 9.32 0 0 0
16/05/2023
9.23
 2,008 9.14 9.23 8.31 0 100 -0.0
15/05/2023
9.14
 4,500 9.04 9.23 9.14 0 0 0
12/05/2023
9.04
 300 8.86 9.04 9.04 0 0 0
11/05/2023
8.86
 6,300 9.60 9.60 8.86 800 0 0.0
10/05/2023
9.60
 2,500 8.95 9.60 9.23 0 0 0
09/05/2023
8.95
 3,730 9.23 9.23 8.86 0 0 0
08/05/2023
9.23
 6,200 9.04 9.23 8.86 0 0 0
05/05/2023
9.04
 540 9.04 9.04 9.04 0 0 0
04/05/2023
9.04
 2,500 9.04 9.04 9.04 0 0 0
28/04/2023
9.04
 409 9.04 9.04 9.04 0 0 0
27/04/2023
9.04
 1,100 8.77 9.51 8.77 0 0 0
26/04/2023
8.77
 2,800 8.77 8.77 8.77 0 0 0
25/04/2023
8.77
 500 8.86 8.86 8.77 0 0 0
24/04/2023
8.86
 201 8.77 8.86 8.86 0 0 0
21/04/2023
8.77
 0 8.77 8.77 8.77 0 0 0
20/04/2023
8.77
 1 8.77 8.77 8.77 0 0 0
19/04/2023
8.77
 0 8.77 8.77 8.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |