Tổng Công ty Điện lực TKV - CTCP (dtk)

12.50
0.10
(0.81%)
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
(2024-08-20) 		-1 -7.69% 8,500 -300 -0.0
12
13.30
12.40
2 tháng
(2024-07-22) 		-2 -14.29% 70,500 0 -0.0
12
15.40
12.40
3 tháng
(2024-06-21) 		-3.70 -23.57% 625,100 -50,200 -0.8
12
16.20
12.40
6 tháng
(2024-03-25) 		1.05 9.62% 1,347,700 -49,800 -0.8
10.37
16.20
12.40
12 tháng
(2023-09-25) 		1.63 15.77% 1,780,600 -46,400 -0.7
9.88
16.20
12.40
24 tháng
(2022-09-30) 		1.85 18.22% 2,338,025 5,600 -0.3
7.84
16.20
12.40
36 tháng
(2021-10-05) 		0.47 4.07% 3,306,100 4,250 -0.3
7.84
16.20
12.40
60 tháng
(2019-10-16) 		5.72 91% 4,229,751 14,150 -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)
08/02/2021
9.82
 6,000 10.24 10.24 9.40 0 0 0
05/02/2021
10.24
 2,700 10.15 10.24 10.15 0 0 0
04/02/2021
10.15
 0 10.15 10.15 10.15 0 0 0
03/02/2021
10.15
 0 10.15 10.15 10.15 0 0 0
02/02/2021
10.15
 3,000 10.15 10.15 9.49 0 0 0
01/02/2021
10.15
 8,200 10.15 10.15 10.15 0 0 0
29/01/2021
10.15
 4,000 9.24 10.15 9.32 0 0 0
28/01/2021
9.24
 3,100 10.24 10.24 9.24 0 0 0
27/01/2021
10.24
 100 10.49 10.49 10.24 0 0 0
26/01/2021
10.49
 4,200 10.24 10.57 10.15 0 0 0
25/01/2021
10.24
 1,700 10.65 10.65 10.24 0 0 0
22/01/2021
10.65
 1,200 10.73 10.73 10.40 0 0 0
21/01/2021
10.73
 4,700 10.49 10.82 10.49 0 0 0
20/01/2021
10.49
 13,800 10.15 10.49 10.15 0 1,500 -0.0
19/01/2021
10.15
 5,100 10.32 10.32 10.07 0 0 0
18/01/2021
10.32
 8,600 10.82 10.82 10.32 0 0 0
15/01/2021
10.82
 8,700 10.65 10.82 10.15 1,000 0 0.0
14/01/2021
10.65
 1,800 10.82 10.82 9.99 1,300 0 0.0
13/01/2021
10.82
 1,000 11.32 11.32 10.73 0 0 0
12/01/2021
11.32
 1,500 11.32 11.32 11.32 0 0 0
11/01/2021
11.32
 10,800 10.98 11.98 11.23 0 0 0
08/01/2021
10.98
 3,200 9.99 10.98 9.99 0 0 0
07/01/2021
9.99
 6,000 10.24 10.24 9.82 0 0 0
06/01/2021
10.24
 10,300 10.98 10.98 9.90 1,000 0 0.0
05/01/2021
10.98
 2,900 11.48 11.48 10.82 0 0 0
04/01/2021
11.48
 22,100 11.73 11.82 11.23 200 0 0.0
31/12/2020
11.73
 9,600 12.40 12.48 11.65 0 0 0
30/12/2020
12.40
 26,600 13.73 13.73 12.40 0 0 0
29/12/2020
13.73
 57,700 12.82 14.06 13.56 100 0 0.0
28/12/2020
12.82
 23,300 11.65 12.82 12.82 0 0 0
25/12/2020
11.65
 67,500 11.65 11.65 11.48 0 0 0
24/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
23/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
22/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
21/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
18/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
17/12/2020
11.65
 0 11.65 11.65 11.65 0 0 0
16/12/2020
11.65
 8,501 10.82 11.65 10.73 0 0 0
15/12/2020
10.82
 500 11.65 11.65 9.57 0 0 0
14/12/2020
11.65
 5,100 11.57 11.65 10.82 0 0 0
11/12/2020
11.57
 0 11.57 11.57 11.57 0 0 0
10/12/2020
11.57
 100 10.57 11.57 11.57 0 0 0
09/12/2020
10.57
 2,800 10.40 11.48 10.57 0 0 0
08/12/2020
10.40
 500 10.07 10.82 10.40 0 0 0
07/12/2020
10.07
 100 9.82 10.07 10.07 0 0 0
04/12/2020
9.82
 4,500 9.82 10.49 9.15 0 0 0
03/12/2020
9.82
 200 9.82 9.82 8.40 0 0 0
02/12/2020
9.82
 100 9.82 9.82 9.82 0 0 0
01/12/2020
9.82
 0 9.82 9.82 9.82 0 0 0
30/11/2020
9.82
 0 9.15 9.82 9.15 0 0 0
27/11/2020
9.15
 900 10.73 10.73 9.15 0 0 0
26/11/2020
10.73
 0 10.73 10.73 10.73 0 0 0
25/11/2020
10.73
 100 9.49 10.73 10.73 0 0 0
24/11/2020
9.49
 3,800 11.07 11.07 9.49 0 0 0
23/11/2020
11.07
 0 10.98 11.07 11.07 0 0 0
20/11/2020
10.98
 3,800 9.99 11.48 10.82 0 0 0
19/11/2020
9.99
 13,400 8.74 9.99 9.99 0 0 0
18/11/2020
8.74
 2,000 7.66 8.74 8.74 0 0 0
17/11/2020
7.66
 1,400 6.66 7.66 7.66 0 0 0
16/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
13/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
12/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
11/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
10/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
09/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
06/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
05/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
04/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
03/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
02/11/2020
6.66
 0 6.66 6.66 6.66 0 0 0
30/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
29/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
28/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
27/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
26/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
23/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
22/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
21/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
20/10/2020
6.66
 1,000 6.66 6.66 6.66 0 0 0
19/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
16/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
15/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
14/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
13/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
12/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
09/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
08/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
07/10/2020
6.66
 0 6.66 6.66 6.66 0 0 0
06/10/2020
6.66
 1,000 6.24 6.66 6.66 0 0 0
05/10/2020
6.24
 0 6.24 6.24 6.24 0 0 0
02/10/2020
6.24
 0 6.24 6.24 6.24 0 0 0
01/10/2020
6.24
 0 6.24 6.24 6.24 0 0 0
30/09/2020
6.24
 0 6.24 6.24 6.24 0 0 0
29/09/2020
6.24
 1,000 6.16 6.24 6.24 0 0 0
28/09/2020
6.16
 0 6.16 6.16 6.16 0 0 0
25/09/2020
6.16
 0 6.16 6.16 6.16 0 0 0
24/09/2020
6.16
 0 6.16 6.16 6.16 0 0 0
23/09/2020
6.16
 500 5.83 6.16 6.16 0 0 0
22/09/2020
5.83
 1,300 6.66 6.66 5.83 0 0 0
21/09/2020
6.66
 0 6.66 6.66 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |