Tổng Công ty Điện lực TKV - CTCP (dtk)

11.40
-1
(-8.06%)
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)
21/11/2022
8.40
 2,800 8.21 8.40 8.21 0 0 0
18/11/2022
8.21
 0 8.21 8.21 8.21 0 0 0
17/11/2022
8.21
 0 8.21 8.21 8.21 0 0 0
16/11/2022
8.21
 100 8.21 8.21 8.21 0 0 0
15/11/2022
8.21
 0 8.21 8.21 8.21 0 0 0
14/11/2022
8.21
 100 8.31 8.31 8.21 0 0 0
11/11/2022
8.31
 0 8.31 8.31 8.31 0 0 0
10/11/2022
8.31
 0 8.31 8.31 8.31 0 0 0
09/11/2022
8.31
 200 8.40 8.40 8.31 0 0 0
08/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
07/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
04/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
03/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
02/11/2022
8.40
 900 8.31 8.40 8.40 0 0 0
01/11/2022
8.31
 200 8.12 8.31 8.31 0 0 0
31/10/2022
8.12
 300 8.12 8.12 8.12 0 0 0
28/10/2022
8.12
 0 8.12 8.12 8.12 0 0 0
27/10/2022
8.12
 0 8.12 8.12 8.12 0 0 0
26/10/2022
8.12
 300 7.84 8.12 8.12 0 0 0
25/10/2022
7.84
 1,100 7.84 7.84 7.57 0 0 0
24/10/2022
7.84
 500 8.21 8.21 7.84 0 0 0
21/10/2022
8.21
 1,800 8.31 8.31 8.21 0 0 0
20/10/2022
8.31
 600 8.31 8.31 8.31 0 0 0
19/10/2022
8.31
 1,100 8.31 8.31 8.31 0 0 0
18/10/2022
8.31
 1,100 8.67 8.67 8.31 0 0 0
17/10/2022
8.67
 0 8.67 8.67 8.67 0 0 0
14/10/2022
8.67
 1 8.67 8.67 8.67 0 0 0
13/10/2022
8.67
 100 8.40 8.67 8.67 0 0 0
12/10/2022
8.40
 3,000 8.67 8.67 7.94 0 0 0
11/10/2022
8.67
 241 8.12 8.67 7.94 0 0 0
10/10/2022
8.12
 4,397 8.31 8.40 7.57 0 0 0
07/10/2022
8.31
 4,250 9.14 9.14 8.31 0 0 0
06/10/2022
9.14
 0 9.14 9.14 9.14 0 0 0
05/10/2022
9.14
 1,500 8.58 9.14 9.14 0 0 0
04/10/2022
8.58
 5,000 9.41 9.41 8.58 0 0 0
03/10/2022
9.41
 4,500 10.15 10.15 9.41 0 0 0
30/09/2022
10.15
 1,300 9.51 10.34 9.51 0 0 0
29/09/2022
9.51
 1,600 9.97 9.97 9.32 0 0 0
28/09/2022
9.97
 2,900 10.61 11.17 9.87 0 300 -0.0
27/09/2022
10.61
 500 10.06 10.61 10.52 0 0 0
26/09/2022
10.06
 1,200 10.80 10.80 10.06 0 200 -0.0
23/09/2022
10.80
 1,096 10.15 10.80 9.23 0 0 0
22/09/2022
10.15
 4,900 10.24 10.80 10.15 0 0 0
21/09/2022
10.24
 1,716 10.52 11.17 10.24 0 0 0
20/09/2022
10.52
 445 10.52 10.61 10.52 0 0 0
19/09/2022
10.52
 100 10.89 10.89 10.52 0 0 0
16/09/2022
10.89
 1,900 10.80 10.89 10.61 0 0 0
15/09/2022
10.80
 0 10.80 10.80 10.80 0 0 0
14/09/2022
10.80
 1,100 10.98 10.98 10.80 0 0 0
13/09/2022
10.98
 202 10.24 10.98 10.98 0 0 0
12/09/2022
10.24
 9,201 10.80 10.80 10.24 0 0 0
09/09/2022
10.80
 200 11.26 11.26 10.43 0 0 0
08/09/2022
11.26
 10,500 11.17 11.35 11.17 0 0 0
07/09/2022
11.17
 6,000 11.35 11.44 10.98 0 0 0
06/09/2022
11.35
 600 10.89 11.35 11.07 0 0 0
05/09/2022
10.89
 15,800 10.70 10.89 10.70 0 0 0
31/08/2022
10.70
 300 10.80 10.80 10.24 0 0 0
30/08/2022
10.80
 14,000 10.80 10.89 10.80 0 0 0
29/08/2022
10.80
 300 11.17 11.17 10.70 0 0 0
26/08/2022
11.17
 400 11.07 11.17 11.17 0 0 0
25/08/2022
11.07
 100 11.35 11.35 11.07 0 0 0
24/08/2022
11.35
 0 11.35 11.35 11.35 0 0 0
23/08/2022
11.35
 100 11.35 11.35 11.35 0 0 0
22/08/2022
11.35
 100 11.07 11.35 11.35 0 0 0
19/08/2022
11.07
 700 11.26 11.44 11.07 0 0 0
18/08/2022
11.26
 800 11.07 11.26 11.07 0 0 0
17/08/2022
11.07
 14,500 11.54 11.54 10.89 0 0 0
16/08/2022
11.54
 0 11.54 11.54 11.54 0 0 0
15/08/2022
11.54
 2,500 11.72 11.72 11.54 0 0 0
12/08/2022
11.72
 25,100 11.35 11.72 10.98 0 0 0
11/08/2022
11.35
 1,900 11.35 11.35 11.35 0 0 0
10/08/2022
11.35
 4,300 11.81 11.90 11.35 0 0 0
09/08/2022
11.81
 2,600 11.44 12.46 11.44 0 0 0
08/08/2022
11.44
 200 11.63 11.63 11.44 0 0 0
05/08/2022
11.63
 4,100 11.63 11.63 11.07 0 0 0
04/08/2022
11.63
 200 11.07 11.72 11.63 0 0 0
03/08/2022
11.07
 2,800 11.26 12.27 11.07 0 0 0
02/08/2022
11.26
 7,700 11.07 11.54 11.07 0 0 0
01/08/2022
11.07
 200 11.54 11.54 11.07 0 0 0
29/07/2022
11.54
 0 11.54 11.54 11.54 0 0 0
28/07/2022
11.54
 17,500 11.72 11.72 10.61 0 0 0
27/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0
26/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0
25/07/2022
11.72
 2,900 10.80 11.81 10.52 0 0 0
22/07/2022
10.80
 700 11.17 12.00 10.24 0 0 0
21/07/2022
11.17
 2,700 11.63 11.81 10.80 0 0 0
20/07/2022
11.63
 10,800 11.81 11.81 10.98 0 0 0
19/07/2022
11.81
 200 12.92 12.92 11.81 0 0 0
18/07/2022
12.92
 500 12.46 12.92 12.92 500 0 0.0
15/07/2022
12.46
 3,700 12.92 12.92 12.46 3,600 0 0.0
14/07/2022
12.92
 0 12.92 12.92 12.92 0 0 0
13/07/2022
12.92
 0 12.92 12.92 12.92 0 0 0
12/07/2022
12.92
 100 12.18 12.92 12.92 0 0 0
11/07/2022
12.18
 600 11.07 12.18 11.07 200 0 0.0
08/07/2022
11.07
 100 11.07 11.07 11.07 0 0 0
07/07/2022
11.07
 2,600 10.70 11.07 11.07 100 0 0.0
06/07/2022
10.70
 0 10.70 10.70 10.70 0 0 0
05/07/2022
10.70
 3,000 11.72 11.72 10.70 0 0 0
04/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0
01/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |