Tổng Công ty Điện lực TKV - CTCP (dtk)

12.40
0.40
(3.33%)
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
(2024-08-19) 		-0.20 -1.54% 10,100 -300 -0.0
12
13.30
12
2 tháng
(2024-07-22) 		-1.20 -8.57% 69,000 0 -0.0
12
15.40
12
3 tháng
(2024-06-20) 		-1.50 -10.49% 680,400 -49,500 -0.8
12
16.20
12
6 tháng
(2024-03-22) 		2.43 23.49% 1,349,200 -49,800 -0.8
10.37
16.20
12
12 tháng
(2023-09-25) 		2.43 23.49% 1,779,100 -46,400 -0.7
9.88
16.20
12
24 tháng
(2022-09-29) 		3.29 34.67% 2,338,125 5,600 -0.3
7.84
16.20
12
36 tháng
(2021-10-04) 		1.53 13.61% 3,320,100 4,250 -0.3
7.84
16.20
12
60 tháng
(2019-10-15) 		6.52 103.73% 4,228,251 14,150 -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)
07/07/2023: Cổ tức tiền mặt tỉ lệ: 5.5%
07/07/2023
10.85
 9,400 10.70 11.24 10.75 0 0 0
06/07/2023
10.70
 900 10.61 10.70 10.61 0 0 0
05/07/2023
10.61
 11,913 10.80 10.80 10.61 0 0 0
04/07/2023
10.80
 2,113 10.80 11.26 10.80 1,000 0 0.0
03/07/2023
10.80
 700 10.80 11.07 10.52 0 0 0
30/06/2023
10.80
 1,800 10.70 11.07 10.70 0 0 0
29/06/2023
10.70
 3,200 10.80 10.80 10.52 0 0 0
28/06/2023
10.80
 7,830 10.80 11.81 10.70 0 0 0
27/06/2023
10.80
 1,300 10.70 10.80 10.43 0 0 0
26/06/2023
10.70
 900 10.70 10.70 10.34 0 0 0
23/06/2023
10.70
 401 10.89 10.89 10.52 0 0 0
22/06/2023
10.89
 800 10.61 11.35 10.80 0 0 0
21/06/2023
10.61
 15,030 11.17 11.17 10.43 0 0 0
20/06/2023
11.17
 887 10.61 11.17 10.61 0 0 0
19/06/2023
10.61
 1,500 10.43 10.61 10.43 0 0 0
16/06/2023
10.43
 3,508 10.70 10.70 10.43 0 0 0
15/06/2023
10.70
 9,805 10.70 10.89 10.43 0 0 0
14/06/2023
10.70
 12,802 10.70 11.35 10.43 0 0 0
13/06/2023
10.70
 5,037 10.70 11.63 10.24 0 0 0
12/06/2023
10.70
 13,900 9.69 10.80 10.61 0 0 0
09/06/2023
9.69
 800 10.15 10.15 9.69 0 0 0
08/06/2023
10.15
 9,531 10.61 10.61 10.15 0 0 0
07/06/2023
10.61
 1,933 10.15 10.61 9.97 0 0 0
06/06/2023
10.15
 3,801 10.34 10.34 9.97 0 0 0
05/06/2023
10.34
 4,133 9.97 10.43 9.97 0 0 0
02/06/2023
9.97
 6,720 9.87 10.15 9.97 0 0 0
01/06/2023
9.87
 7,190 10.61 10.61 9.78 0 0 0
31/05/2023
10.61
 2,200 9.69 10.61 9.60 0 0 0
30/05/2023
9.69
 15,829 9.60 9.78 9.60 0 0 0
29/05/2023
9.60
 18,101 9.41 9.60 9.51 0 0 0
26/05/2023
9.41
 6,427 9.23 9.78 9.23 0 800 -0.0
25/05/2023
9.23
 1,300 9.23 9.23 9.23 0 0 0
24/05/2023
9.23
 4,210 9.41 9.51 9.23 0 0 0
23/05/2023
9.41
 2,804 9.14 9.51 9.23 0 0 0
22/05/2023
9.14
 1,700 9.23 9.23 8.31 0 0 0
19/05/2023
9.23
 1,200 9.23 9.23 9.23 0 0 0
18/05/2023
9.23
 2,752 9.41 9.51 9.23 0 0 0
17/05/2023
9.41
 15,581 9.23 9.69 9.32 0 0 0
16/05/2023
9.23
 2,008 9.14 9.23 8.31 0 100 -0.0
15/05/2023
9.14
 4,500 9.04 9.23 9.14 0 0 0
12/05/2023
9.04
 300 8.86 9.04 9.04 0 0 0
11/05/2023
8.86
 6,300 9.60 9.60 8.86 800 0 0.0
10/05/2023
9.60
 2,500 8.95 9.60 9.23 0 0 0
09/05/2023
8.95
 3,730 9.23 9.23 8.86 0 0 0
08/05/2023
9.23
 6,200 9.04 9.23 8.86 0 0 0
05/05/2023
9.04
 540 9.04 9.04 9.04 0 0 0
04/05/2023
9.04
 2,500 9.04 9.04 9.04 0 0 0
28/04/2023
9.04
 409 9.04 9.04 9.04 0 0 0
27/04/2023
9.04
 1,100 8.77 9.51 8.77 0 0 0
26/04/2023
8.77
 2,800 8.77 8.77 8.77 0 0 0
25/04/2023
8.77
 500 8.86 8.86 8.77 0 0 0
24/04/2023
8.86
 201 8.77 8.86 8.86 0 0 0
21/04/2023
8.77
 0 8.77 8.77 8.77 0 0 0
20/04/2023
8.77
 1 8.77 8.77 8.77 0 0 0
19/04/2023
8.77
 0 8.77 8.77 8.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |