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
(2024-10-23) 		0.60 5.08% 34,682 1,100 0.0
11.40
12.70
12
2 tháng
(2024-09-23) 		-0.10 -0.80% 113,987 1,900 0.0
11.40
13.30
12
3 tháng
(2024-08-26) 		-0.50 -3.88% 138,842 2,000 0.0
11.40
13.30
12
6 tháng
(2024-05-27) 		-0.29 -2.29% 1,246,344 -48,600 -0.8
11.40
16.20
12
12 tháng
(2023-11-28) 		1.94 18.52% 1,729,239 -45,400 -0.7
10.17
16.20
12
24 tháng
(2022-12-05) 		4 47.66% 2,433,775 7,300 -0.2
8.31
16.20
12
36 tháng
(2021-12-08) 		-0.89 -6.71% 3,094,740 4,400 -0.3
7.84
16.20
12
60 tháng
(2019-12-19) 		5.59 82.02% 4,364,790 15,850 -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)
13/09/2021
11.18
 4,700 11.00 11.18 10.56 0 0 0
10/09/2021
11.00
 600 10.65 11.44 11.00 0 0 0
09/09/2021
10.65
 4,800 11.44 11.44 10.30 0 0 0
08/09/2021
11.44
 0 11.44 11.44 11.44 0 0 0
07/09/2021
11.44
 2,900 11.27 11.44 11.44 800 0 0.0
06/09/2021
11.27
 2,100 10.91 11.27 11.00 0 0 0
01/09/2021
10.91
 1,800 10.30 11.00 10.91 0 0 0
31/08/2021
10.30
 2,000 10.30 10.30 10.30 0 0 0
30/08/2021
10.30
 0 10.30 10.30 10.30 0 0 0
27/08/2021
10.30
 0 10.30 10.30 10.30 0 0 0
26/08/2021
10.30
 200 10.21 10.30 10.30 0 0 0
25/08/2021
10.21
 0 10.21 10.21 10.21 0 0 0
24/08/2021
10.21
 0 10.21 10.21 10.21 0 0 0
23/08/2021
10.21
 100 11.00 11.00 10.21 0 0 0
20/08/2021
11.00
 0 11.00 11.00 11.00 0 0 0
19/08/2021
11.00
 10,700 10.65 11.00 10.65 0 0 0
18/08/2021
10.65
 2,000 10.65 10.65 10.65 0 0 0
17/08/2021
10.65
 1,200 10.56 10.65 10.47 0 1,100 -0.0
16/08/2021
10.56
 3,800 11.09 11.09 10.12 0 0 0
13/08/2021
11.09
 2,700 11.09 11.09 11.09 0 100 -0.0
12/08/2021
11.09
 20,000 10.91 11.09 10.12 0 0 0
11/08/2021
10.91
 15,400 9.95 10.91 10.12 0 0 0
10/08/2021
9.95
 2,100 10.03 10.03 9.95 0 0 0
09/08/2021
10.03
 200 9.77 10.03 10.03 0 0 0
06/08/2021
9.77
 200 9.59 9.77 8.80 0 0 0
05/08/2021
9.59
 0 9.59 9.59 9.59 0 0 0
04/08/2021
9.59
 5,000 10.30 10.30 9.33 0 0 0
03/08/2021
10.30
 2,400 10.91 10.91 10.30 0 0 0
02/08/2021
10.91
 100 10.30 10.91 10.91 0 0 0
30/07/2021
10.30
 0 10.30 10.30 10.30 0 0 0
29/07/2021
10.30
 10,200 10.21 10.30 10.30 0 0 0
28/07/2021
10.21
 0 10.21 10.21 10.21 0 0 0
27/07/2021
10.21
 600 9.77 10.30 10.21 0 0 0
26/07/2021
9.77
 500 9.86 9.86 9.77 0 0 0
23/07/2021
9.86
 0 9.86 9.86 9.86 0 0 0
22/07/2021
9.86
 100 9.59 9.86 9.86 0 0 0
21/07/2021
9.59
 100 9.68 9.68 9.59 0 0 0
20/07/2021
9.68
 0 9.68 9.68 9.68 0 0 0
19/07/2021
9.68
 0 9.68 9.68 9.68 0 0 0
16/07/2021
9.68
 1,000 9.68 9.68 9.68 0 0 0
15/07/2021
9.68
 800 8.80 9.68 9.59 0 0 0
14/07/2021
8.80
 100 9.68 9.68 8.80 0 0 0
13/07/2021
9.68
 0 9.68 9.68 9.68 0 0 0
12/07/2021
9.68
 0 9.68 9.68 9.68 0 0 0
09/07/2021
9.68
 1,100 10.12 10.12 9.68 0 0 0
08/07/2021
10.12
 800 10.56 10.56 10.12 0 0 0
07/07/2021
10.56
 3,200 10.47 10.56 10.56 0 0 0
06/07/2021
10.47
 1,000 10.39 10.47 10.47 0 0 0
05/07/2021
10.39
 1,800 10.39 10.39 9.68 0 0 0
02/07/2021
10.39
 100 10.47 10.47 10.39 100 0 0.0
01/07/2021
10.47
 800 10.39 10.47 10.47 0 0 0
30/06/2021
10.39
 0 10.39 10.39 10.39 0 0 0
29/06/2021
10.39
 2,300 10.21 10.39 10.39 0 0 0
28/06/2021
10.21
 200 10.03 10.21 10.21 0 0 0
25/06/2021
10.03
 0 10.03 10.03 10.03 0 0 0
24/06/2021
10.03
 400 9.95 10.03 10.03 0 0 0
23/06/2021
9.95
 0 9.95 9.95 9.95 0 0 0
22/06/2021
9.95
 900 9.59 9.95 9.95 0 0 0
21/06/2021
9.59
 0 9.59 9.59 9.59 0 0 0
18/06/2021
9.59
 1,000 10.56 10.56 9.59 0 0 0
17/06/2021
10.56
 0 10.56 10.56 10.56 0 0 0
16/06/2021
10.56
 0 10.56 10.56 10.56 0 0 0
15/06/2021
10.56
 0 10.56 10.56 10.56 0 0 0
14/06/2021
10.56
 1,000 10.12 10.56 10.56 0 0 0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 6.5%
11/06/2021
10.12
 4,500 9.90 10.12 10.12 0 0 0
10/06/2021
9.90
 0 9.90 9.90 9.90 0 0 0
09/06/2021
9.90
 500 9.90 9.90 9.90 0 0 0
08/06/2021
9.90
 11,700 9.57 9.99 9.74 0 0 0
07/06/2021
9.57
 2,900 9.99 9.99 9.57 0 0 0
04/06/2021
9.99
 0 9.99 9.99 9.99 0 0 0
03/06/2021
9.99
 2,100 9.65 10.40 9.65 0 0 0
02/06/2021
9.65
 1,300 9.99 9.99 9.57 0 0 0
01/06/2021
9.99
 0 9.99 9.99 9.99 0 0 0
31/05/2021
9.99
 0 9.99 9.99 9.99 0 0 0
28/05/2021
9.99
 0 9.99 9.99 9.99 0 0 0
27/05/2021
9.99
 0 9.99 9.99 9.99 0 0 0
26/05/2021
9.99
 1,600 9.74 10.40 9.99 0 0 0
25/05/2021
9.74
 500 9.74 9.74 9.74 0 0 0
24/05/2021
9.74
 700 9.99 9.99 9.74 0 0 0
21/05/2021
9.99
 0 9.99 9.99 9.99 0 0 0
20/05/2021
9.99
 600 9.82 9.99 9.82 0 0 0
19/05/2021
9.82
 500 9.82 9.82 9.82 0 0 0
18/05/2021
9.82
 0 9.82 9.82 9.82 0 0 0
17/05/2021
9.82
 0 9.82 9.82 9.82 0 0 0
14/05/2021
9.82
 0 9.82 9.82 9.82 0 0 0
13/05/2021
9.82
 400 9.57 9.82 9.65 0 0 0
12/05/2021
9.57
 2,000 9.57 9.57 9.57 0 0 0
11/05/2021
9.57
 0 9.57 9.57 9.57 0 0 0
10/05/2021
9.57
 800 9.99 10.15 9.57 0 0 0
07/05/2021
9.99
 100 9.99 9.99 9.99 0 0 0
06/05/2021
9.99
 300 9.49 10.40 9.99 0 0 0
05/05/2021
9.49
 1,300 10.24 10.24 9.49 0 0 0
04/05/2021
10.24
 100 10.15 10.24 10.24 0 0 0
29/04/2021
10.15
 400 10.98 10.98 10.15 0 0 0
28/04/2021
10.98
 100 10.07 10.98 10.98 0 0 0
27/04/2021
10.07
 400 9.99 10.07 10.07 0 0 0
26/04/2021
9.99
 0 9.99 9.99 9.99 0 0 0
23/04/2021
9.99
 8,500 9.99 9.99 9.99 7,000 0 0.1
22/04/2021
9.99
 1,000 10.82 10.82 9.99 1,000 0 0.0
20/04/2021
10.82
 100 10.32 10.82 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |