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)
18/04/2023
8.77
 1,010 8.77 8.77 8.77 0 0 0
17/04/2023
8.77
 700 8.77 8.77 8.77 0 0 0
14/04/2023
8.77
 1,700 9.41 9.69 8.77 0 0 0
13/04/2023
9.41
 159 9.69 9.69 9.41 0 0 0
12/04/2023
9.69
 1,300 9.14 9.97 9.14 0 0 0
11/04/2023
9.14
 0 9.14 9.14 9.14 0 0 0
10/04/2023
9.14
 210 9.04 9.14 9.14 0 0 0
07/04/2023
9.04
 3,101 9.04 9.23 9.04 0 0 0
06/04/2023
9.04
 0 9.04 9.04 9.04 0 0 0
05/04/2023
9.04
 500 8.67 9.04 9.04 0 0 0
04/04/2023
8.67
 200 8.77 8.77 8.67 0 0 0
03/04/2023
8.77
 100 8.31 8.77 8.77 0 0 0
31/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
30/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
29/03/2023
8.31
 1,821 8.31 8.49 8.31 800 0 0.0
28/03/2023
8.31
 139 8.77 8.77 8.31 0 0 0
27/03/2023
8.77
 0 8.77 8.77 8.77 0 0 0
24/03/2023
8.77
 0 8.77 8.77 8.77 0 0 0
23/03/2023
8.77
 2,556 8.77 8.77 8.67 0 0 0
22/03/2023
8.77
 0 8.77 8.77 8.77 0 0 0
21/03/2023
8.77
 0 8.77 8.77 8.77 0 0 0
20/03/2023
8.77
 6 8.77 8.77 8.77 0 0 0
17/03/2023
8.77
 0 8.77 8.77 8.77 0 0 0
16/03/2023
8.77
 1,016 8.49 8.77 8.77 0 0 0
15/03/2023
8.49
 0 8.49 8.49 8.49 0 0 0
14/03/2023
8.49
 3,500 8.77 8.77 8.49 0 0 0
13/03/2023
8.77
 1,606 8.31 9.14 8.77 0 0 0
10/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
09/03/2023
8.31
 500 9.23 9.23 8.31 0 0 0
08/03/2023
9.23
 0 9.23 9.23 9.23 0 0 0
07/03/2023
9.23
 0 9.23 9.23 9.23 0 0 0
06/03/2023
9.23
 2,718 8.49 9.32 8.03 0 0 0
03/03/2023
8.49
 2,800 8.31 9.14 8.49 0 0 0
02/03/2023
8.31
 41 8.31 8.31 8.31 0 0 0
01/03/2023
8.31
 400 8.67 8.67 8.03 0 0 0
28/02/2023
8.67
 0 8.67 8.67 8.67 0 0 0
27/02/2023
8.67
 1 8.67 8.67 8.67 0 0 0
24/02/2023
8.67
 0 8.67 8.67 8.67 0 0 0
23/02/2023
8.67
 0 8.67 8.67 8.67 0 0 0
22/02/2023
8.67
 2,700 8.58 8.86 8.67 0 0 0
21/02/2023
8.58
 0 8.58 8.58 8.58 0 0 0
20/02/2023
8.58
 300 8.58 8.58 8.58 0 0 0
17/02/2023
8.58
 206 8.58 8.58 8.58 0 0 0
16/02/2023
8.58
 0 8.58 8.58 8.58 0 0 0
15/02/2023
8.58
 1,100 8.58 8.58 8.58 0 0 0
14/02/2023
8.58
 200 8.49 8.58 8.58 0 0 0
13/02/2023
8.49
 0 8.49 8.49 8.49 0 0 0
10/02/2023
8.49
 400 8.49 8.49 8.49 100 0 0.0
09/02/2023
8.49
 1,000 9.04 9.04 8.49 0 0 0
08/02/2023
9.04
 100 9.04 9.04 9.04 0 0 0
07/02/2023
9.04
 0 9.04 9.04 9.04 0 0 0
06/02/2023
9.04
 100 9.23 9.23 9.04 0 0 0
03/02/2023
9.23
 0 9.23 9.23 9.23 0 0 0
02/02/2023
9.23
 10 9.23 9.23 9.23 0 0 0
01/02/2023
9.23
 0 9.23 9.23 9.23 0 0 0
31/01/2023
9.23
 100 8.95 9.23 9.23 0 0 0
30/01/2023
8.95
 300 8.95 8.95 8.95 0 0 0
27/01/2023
8.95
 591 8.77 8.95 8.95 0 0 0
19/01/2023
8.77
 100 8.77 8.77 8.77 0 0 0
18/01/2023
8.77
 0 8.77 8.77 8.77 0 0 0
17/01/2023
8.77
 100 8.77 8.77 8.77 100 0 0.0
16/01/2023
8.77
 0 8.77 8.77 8.77 0 0 0
13/01/2023
8.77
 1,200 8.77 8.77 8.67 0 0 0
12/01/2023
8.77
 0 8.77 8.77 8.77 0 0 0
11/01/2023
8.77
 200 8.77 8.77 8.77 0 0 0
10/01/2023
8.77
 100 8.31 8.77 8.77 0 0 0
09/01/2023
8.31
 1,000 8.77 8.77 8.31 0 0 0
06/01/2023
8.77
 800 8.67 8.77 8.77 0 0 0
05/01/2023
8.67
 2,300 8.49 8.67 8.58 0 0 0
04/01/2023
8.49
 1,700 8.49 8.49 8.31 0 0 0
03/01/2023
8.49
 0 8.49 8.49 8.49 0 0 0
30/12/2022
8.49
 100 8.40 8.49 8.49 0 0 0
29/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
28/12/2022
8.40
 2,600 8.40 8.40 8.31 2,500 0 0.0
27/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
26/12/2022
8.40
 1,508 8.31 8.49 8.21 0 0 0
23/12/2022
8.31
 51 8.31 8.31 8.31 0 0 0
22/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
21/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
20/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
19/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
16/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
15/12/2022
8.31
 2,600 8.31 8.31 8.31 2,600 0 0.0
14/12/2022
8.31
 58 8.31 8.31 8.31 0 0 0
13/12/2022
8.31
 4,500 8.31 8.40 8.31 2,100 0 0.0
12/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
09/12/2022
8.31
 1,200 8.31 8.49 8.31 0 0 0
08/12/2022
8.31
 12,600 8.31 8.31 8.31 12,600 0 0.1
07/12/2022
8.31
 16,500 8.31 8.58 8.31 14,500 0 0.1
06/12/2022
8.31
 600 8.40 8.40 8.31 0 0 0
05/12/2022
8.40
 1,201 8.40 8.40 8.31 0 0 0
02/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
01/12/2022
8.40
 100 8.40 8.40 8.40 0 0 0
30/11/2022
8.40
 3,400 8.40 8.40 8.40 0 0 0
29/11/2022
8.40
 1,000 8.40 8.40 8.40 0 0 0
28/11/2022
8.40
 1,740 8.49 8.49 8.40 0 0 0
25/11/2022
8.49
 100 8.40 8.49 8.49 0 0 0
24/11/2022
8.40
 60 8.40 8.40 8.40 0 0 0
23/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
22/11/2022
8.40
 100 8.40 8.40 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |