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
(2024-08-20) 		-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)
14/02/2023
8.58
 200 8.49 8.58 8.58 0 0 0
13/02/2023
8.49
 0 8.49 8.49 8.49 0 0 0
10/02/2023
8.49
 400 8.49 8.49 8.49 100 0 0.0
09/02/2023
8.49
 1,000 9.04 9.04 8.49 0 0 0
08/02/2023
9.04
 100 9.04 9.04 9.04 0 0 0
07/02/2023
9.04
 0 9.04 9.04 9.04 0 0 0
06/02/2023
9.04
 100 9.23 9.23 9.04 0 0 0
03/02/2023
9.23
 0 9.23 9.23 9.23 0 0 0
02/02/2023
9.23
 10 9.23 9.23 9.23 0 0 0
01/02/2023
9.23
 0 9.23 9.23 9.23 0 0 0
31/01/2023
9.23
 100 8.95 9.23 9.23 0 0 0
30/01/2023
8.95
 300 8.95 8.95 8.95 0 0 0
27/01/2023
8.95
 591 8.77 8.95 8.95 0 0 0
19/01/2023
8.77
 100 8.77 8.77 8.77 0 0 0
18/01/2023
8.77
 0 8.77 8.77 8.77 0 0 0
17/01/2023
8.77
 100 8.77 8.77 8.77 100 0 0.0
16/01/2023
8.77
 0 8.77 8.77 8.77 0 0 0
13/01/2023
8.77
 1,200 8.77 8.77 8.67 0 0 0
12/01/2023
8.77
 0 8.77 8.77 8.77 0 0 0
11/01/2023
8.77
 200 8.77 8.77 8.77 0 0 0
10/01/2023
8.77
 100 8.31 8.77 8.77 0 0 0
09/01/2023
8.31
 1,000 8.77 8.77 8.31 0 0 0
06/01/2023
8.77
 800 8.67 8.77 8.77 0 0 0
05/01/2023
8.67
 2,300 8.49 8.67 8.58 0 0 0
04/01/2023
8.49
 1,700 8.49 8.49 8.31 0 0 0
03/01/2023
8.49
 0 8.49 8.49 8.49 0 0 0
30/12/2022
8.49
 100 8.40 8.49 8.49 0 0 0
29/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
28/12/2022
8.40
 2,600 8.40 8.40 8.31 2,500 0 0.0
27/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
26/12/2022
8.40
 1,508 8.31 8.49 8.21 0 0 0
23/12/2022
8.31
 51 8.31 8.31 8.31 0 0 0
22/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
21/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
20/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
19/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
16/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
15/12/2022
8.31
 2,600 8.31 8.31 8.31 2,600 0 0.0
14/12/2022
8.31
 58 8.31 8.31 8.31 0 0 0
13/12/2022
8.31
 4,500 8.31 8.40 8.31 2,100 0 0.0
12/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
09/12/2022
8.31
 1,200 8.31 8.49 8.31 0 0 0
08/12/2022
8.31
 12,600 8.31 8.31 8.31 12,600 0 0.1
07/12/2022
8.31
 16,500 8.31 8.58 8.31 14,500 0 0.1
06/12/2022
8.31
 600 8.40 8.40 8.31 0 0 0
05/12/2022
8.40
 1,201 8.40 8.40 8.31 0 0 0
02/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
01/12/2022
8.40
 100 8.40 8.40 8.40 0 0 0
30/11/2022
8.40
 3,400 8.40 8.40 8.40 0 0 0
29/11/2022
8.40
 1,000 8.40 8.40 8.40 0 0 0
28/11/2022
8.40
 1,740 8.49 8.49 8.40 0 0 0
25/11/2022
8.49
 100 8.40 8.49 8.49 0 0 0
24/11/2022
8.40
 60 8.40 8.40 8.40 0 0 0
23/11/2022
8.40
 0 8.40 8.40 8.40 0 0 0
22/11/2022
8.40
 100 8.40 8.40 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |