Tổng Công ty Điện lực TKV - CTCP (dtk)

12
-0.40
(-3.23%)
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)
08/02/2022
13.82
 6,900 13.20 13.82 13.20 0 0 0
07/02/2022
13.20
 6,300 13.20 13.20 12.50 0 0 0
28/01/2022
13.20
 900 12.24 13.20 12.15 0 0 0
27/01/2022
12.24
 6,700 13.20 13.20 12.24 0 0 0
26/01/2022
13.20
 600 13.20 13.20 13.20 0 0 0
25/01/2022
13.20
 100 13.20 13.20 13.20 0 0 0
24/01/2022
13.20
 100 13.20 13.20 13.20 0 0 0
21/01/2022
13.20
 900 13.20 13.64 13.20 0 0 0
20/01/2022
13.20
 300 12.59 13.20 12.59 0 0 0
19/01/2022
12.59
 700 12.59 12.59 12.59 0 0 0
18/01/2022
12.59
 100 12.59 12.59 12.59 0 0 0
17/01/2022
12.59
 1,500 13.56 13.56 12.50 0 0 0
14/01/2022
13.56
 100 13.47 13.56 13.56 0 0 0
13/01/2022
13.47
 5,200 13.82 13.91 13.47 0 0 0
12/01/2022
13.82
 2,200 13.64 13.91 13.38 0 0 0
11/01/2022
13.64
 5,000 13.73 13.73 13.38 0 0 0
10/01/2022
13.73
 900 14.08 14.08 13.73 0 0 0
07/01/2022
14.08
 16,600 14.26 14.52 13.47 0 0 0
06/01/2022
14.26
 7,000 14.52 14.52 13.47 0 0 0
05/01/2022
14.52
 3,200 14.52 14.52 13.47 0 0 0
04/01/2022
14.52
 23,700 14.44 15.76 13.56 0 0 0
31/12/2021
14.44
 5,000 14.08 14.44 14.08 0 0 0
30/12/2021
14.08
 1,800 14.08 14.44 14.08 0 0 0
29/12/2021
14.08
 7,500 13.56 14.08 13.47 0 0 0
28/12/2021
13.56
 13,600 14.35 15.23 13.56 0 0 0
27/12/2021
14.35
 5,300 14.44 14.52 14.08 0 0 0
24/12/2021
14.44
 6,900 13.91 14.44 13.91 0 0 0
23/12/2021
13.91
 13,400 13.56 13.91 13.56 0 0 0
22/12/2021
13.56
 10,800 13.38 14.08 13.47 0 0 0
21/12/2021
13.38
 31,600 13.03 13.38 13.03 0 0 0
20/12/2021
13.03
 1,000 12.85 13.03 13.03 0 0 0
17/12/2021
12.85
 900 12.76 13.12 12.85 0 0 0
16/12/2021
12.76
 6,200 12.68 12.76 12.68 0 6,100 -0.1
15/12/2021
12.68
 2,100 12.50 12.76 12.50 0 900 -0.0
14/12/2021
12.50
 700 13.20 13.20 12.15 0 0 0
13/12/2021
13.20
 0 13.20 13.20 13.20 0 0 0
10/12/2021
13.20
 4,100 13.20 13.20 13.03 0 0 0
09/12/2021
13.20
 3,700 13.29 13.29 13.03 0 0 0
08/12/2021
13.29
 1,600 13.20 13.29 13.03 0 0 0
07/12/2021
13.20
 3,000 13.20 13.20 13.20 0 0 0
06/12/2021
13.20
 3,800 13.03 13.29 13.20 0 0 0
03/12/2021
13.03
 5,200 13.56 13.56 13.03 0 0 0
02/12/2021
13.56
 5,600 13.20 13.56 12.50 0 0 0
01/12/2021
13.20
 9,300 13.38 13.38 13.03 0 0 0
30/11/2021
13.38
 1,900 13.12 13.38 13.03 0 0 0
29/11/2021
13.12
 10,700 13.12 13.12 11.88 0 7,300 -0.1
26/11/2021
13.12
 7,700 13.20 13.20 12.32 0 0 0
25/11/2021
13.20
 2,900 13.73 13.73 13.20 200 0 0.0
24/11/2021
13.73
 13,500 14.08 14.08 12.68 0 0 0
23/11/2021
14.08
 21,200 14.52 14.52 13.12 1,800 0 0.0
22/11/2021
14.52
 3,000 14.88 15.32 13.82 2,200 0 0.0
19/11/2021
14.88
 11,900 14.96 16.28 13.47 500 0 0.0
18/11/2021
14.96
 35,200 14.08 15.49 14.26 2,800 0 0.0
17/11/2021
14.08
 4,600 13.64 14.26 13.38 0 0 0
16/11/2021
13.64
 8,100 13.73 14.96 13.64 0 0 0
15/11/2021
13.73
 27,200 12.76 13.82 13.20 1,000 0 0.0
12/11/2021
12.76
 9,200 12.50 12.94 12.59 0 0 0
11/11/2021
12.50
 7,000 12.32 12.50 12.41 0 0 0
10/11/2021
12.32
 8,300 12.32 12.59 12.32 0 0 0
09/11/2021
12.32
 14,100 12.59 13.20 12.32 0 0 0
08/11/2021
12.59
 6,600 12.76 12.76 12.32 0 0 0
05/11/2021
12.76
 4,450 13.20 13.64 12.76 50 0 0.0
04/11/2021
13.20
 14,000 12.59 13.20 12.68 0 0 0
03/11/2021
12.59
 25,000 11.88 12.76 11.44 0 0 0
02/11/2021
11.88
 149 11.53 11.88 11.88 0 0 0
01/11/2021
11.53
 4,600 12.06 12.06 11.53 0 0 0
29/10/2021
12.06
 1,100 12.06 12.06 11.53 0 1,000 -0.0
28/10/2021
12.06
 3,100 11.53 12.06 11.35 0 0 0
27/10/2021
11.53
 11,200 11.09 11.71 11.44 200 0 0.0
26/10/2021
11.09
 1,100 11.18 11.27 11.09 0 1,000 -0.0
25/10/2021
11.18
 6,700 11.53 11.53 10.83 1,000 0 0.0
22/10/2021
11.53
 2,300 11.80 11.80 11.53 0 0 0
21/10/2021
11.80
 0 11.80 11.80 11.80 0 0 0
20/10/2021
11.80
 6,400 11.80 11.80 11.53 0 0 0
19/10/2021
11.80
 5,700 11.62 11.80 11.18 1,000 0 0.0
18/10/2021
11.62
 13,100 11.18 11.62 11.44 0 0 0
15/10/2021
11.18
 300 11.09 11.18 11.18 0 0 0
14/10/2021
11.09
 1,600 11.18 11.18 11.09 0 0 0
13/10/2021
11.18
 3,500 11.35 11.35 11.09 0 0 0
12/10/2021
11.35
 0 11.35 11.35 11.35 0 0 0
11/10/2021
11.35
 4,500 11.09 11.35 11.09 100 0 0.0
08/10/2021
11.09
 2,300 11.44 11.44 11.09 0 0 0
07/10/2021
11.44
 100 11.00 11.44 11.44 0 0 0
06/10/2021
11.00
 700 11.53 11.53 11.00 0 0 0
05/10/2021
11.53
 17,100 11.27 11.53 11.00 0 0 0
04/10/2021
11.27
 15,500 11.53 11.53 11.00 0 0 0
01/10/2021
11.53
 100 11.62 11.62 11.53 0 0 0
30/09/2021
11.62
 1,750 11.44 11.62 10.83 0 0 0
29/09/2021
11.44
 2,500 11.44 11.44 10.83 0 0 0
28/09/2021
11.44
 100 11.53 11.53 11.44 0 0 0
27/09/2021
11.53
 2,699 11.53 11.53 11.53 0 0 0
24/09/2021
11.53
 5,100 11.44 11.62 11.00 0 0 0
23/09/2021
11.44
 7,000 11.62 11.62 10.91 0 0 0
22/09/2021
11.62
 1,700 11.88 11.88 10.91 0 0 0
21/09/2021
11.88
 500 11.53 11.88 10.83 0 0 0
20/09/2021
11.53
 4,400 11.53 11.62 11.53 0 0 0
17/09/2021
11.53
 7,300 11.00 11.62 10.56 0 0 0
16/09/2021
11.00
 10,401 11.00 11.00 10.56 0 0 0
15/09/2021
11.00
 7,400 11.00 11.09 10.56 0 0 0
14/09/2021
11.00
 10,300 11.18 11.18 10.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |