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)
19/09/2022
10.52
 100 10.89 10.89 10.52 0 0 0
16/09/2022
10.89
 1,900 10.80 10.89 10.61 0 0 0
15/09/2022
10.80
 0 10.80 10.80 10.80 0 0 0
14/09/2022
10.80
 1,100 10.98 10.98 10.80 0 0 0
13/09/2022
10.98
 202 10.24 10.98 10.98 0 0 0
12/09/2022
10.24
 9,201 10.80 10.80 10.24 0 0 0
09/09/2022
10.80
 200 11.26 11.26 10.43 0 0 0
08/09/2022
11.26
 10,500 11.17 11.35 11.17 0 0 0
07/09/2022
11.17
 6,000 11.35 11.44 10.98 0 0 0
06/09/2022
11.35
 600 10.89 11.35 11.07 0 0 0
05/09/2022
10.89
 15,800 10.70 10.89 10.70 0 0 0
31/08/2022
10.70
 300 10.80 10.80 10.24 0 0 0
30/08/2022
10.80
 14,000 10.80 10.89 10.80 0 0 0
29/08/2022
10.80
 300 11.17 11.17 10.70 0 0 0
26/08/2022
11.17
 400 11.07 11.17 11.17 0 0 0
25/08/2022
11.07
 100 11.35 11.35 11.07 0 0 0
24/08/2022
11.35
 0 11.35 11.35 11.35 0 0 0
23/08/2022
11.35
 100 11.35 11.35 11.35 0 0 0
22/08/2022
11.35
 100 11.07 11.35 11.35 0 0 0
19/08/2022
11.07
 700 11.26 11.44 11.07 0 0 0
18/08/2022
11.26
 800 11.07 11.26 11.07 0 0 0
17/08/2022
11.07
 14,500 11.54 11.54 10.89 0 0 0
16/08/2022
11.54
 0 11.54 11.54 11.54 0 0 0
15/08/2022
11.54
 2,500 11.72 11.72 11.54 0 0 0
12/08/2022
11.72
 25,100 11.35 11.72 10.98 0 0 0
11/08/2022
11.35
 1,900 11.35 11.35 11.35 0 0 0
10/08/2022
11.35
 4,300 11.81 11.90 11.35 0 0 0
09/08/2022
11.81
 2,600 11.44 12.46 11.44 0 0 0
08/08/2022
11.44
 200 11.63 11.63 11.44 0 0 0
05/08/2022
11.63
 4,100 11.63 11.63 11.07 0 0 0
04/08/2022
11.63
 200 11.07 11.72 11.63 0 0 0
03/08/2022
11.07
 2,800 11.26 12.27 11.07 0 0 0
02/08/2022
11.26
 7,700 11.07 11.54 11.07 0 0 0
01/08/2022
11.07
 200 11.54 11.54 11.07 0 0 0
29/07/2022
11.54
 0 11.54 11.54 11.54 0 0 0
28/07/2022
11.54
 17,500 11.72 11.72 10.61 0 0 0
27/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0
26/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0
25/07/2022
11.72
 2,900 10.80 11.81 10.52 0 0 0
22/07/2022
10.80
 700 11.17 12.00 10.24 0 0 0
21/07/2022
11.17
 2,700 11.63 11.81 10.80 0 0 0
20/07/2022
11.63
 10,800 11.81 11.81 10.98 0 0 0
19/07/2022
11.81
 200 12.92 12.92 11.81 0 0 0
18/07/2022
12.92
 500 12.46 12.92 12.92 500 0 0.0
15/07/2022
12.46
 3,700 12.92 12.92 12.46 3,600 0 0.0
14/07/2022
12.92
 0 12.92 12.92 12.92 0 0 0
13/07/2022
12.92
 0 12.92 12.92 12.92 0 0 0
12/07/2022
12.92
 100 12.18 12.92 12.92 0 0 0
11/07/2022
12.18
 600 11.07 12.18 11.07 200 0 0.0
08/07/2022
11.07
 100 11.07 11.07 11.07 0 0 0
07/07/2022
11.07
 2,600 10.70 11.07 11.07 100 0 0.0
06/07/2022
10.70
 0 10.70 10.70 10.70 0 0 0
05/07/2022
10.70
 3,000 11.72 11.72 10.70 0 0 0
04/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0
01/07/2022
11.72
 0 11.72 11.72 11.72 0 0 0
30/06/2022
11.72
 3,500 11.90 11.90 11.72 0 0 0
29/06/2022
11.90
 200 12.00 12.00 11.90 0 0 0
28/06/2022
12.00
 5,600 11.44 12.00 11.44 0 0 0
27/06/2022
11.44
 300 11.44 11.44 11.44 0 0 0
24/06/2022
11.44
 500 11.07 11.44 11.44 0 0 0
23/06/2022
11.07
 100 11.07 11.07 11.07 0 0 0
22/06/2022
11.07
 100 10.89 11.07 11.07 0 0 0
21/06/2022
10.89
 1,200 12.00 12.00 10.89 0 0 0
20/06/2022
12.00
 100 11.07 12.00 12.00 0 0 0
17/06/2022
11.07
 2 11.07 11.07 11.07 0 0 0
16/06/2022
11.07
 0 11.07 11.07 11.07 0 0 0
15/06/2022
11.07
 200 10.61 11.07 11.07 0 0 0
14/06/2022
10.61
 6,200 11.44 11.44 10.43 0 0 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
13/06/2022
11.44
 0 11.44 11.44 11.44 0 0 0
10/06/2022
11.44
 1,600 11.18 11.71 11.18 0 0 0
09/06/2022
11.18
 1,200 11.88 11.88 11.18 0 0 0
08/06/2022
11.88
 100 11.80 11.88 11.88 0 0 0
07/06/2022
11.80
 100 11.80 11.80 11.80 0 0 0
06/06/2022
11.80
 800 10.74 11.80 11.71 0 0 0
03/06/2022
10.74
 200 11.18 11.18 10.74 0 0 0
02/06/2022
11.18
 5,600 11.18 11.18 11.18 0 0 0
01/06/2022
11.18
 400 11.18 11.18 11.18 0 0 0
31/05/2022
11.18
 900 11.00 11.18 11.00 0 0 0
30/05/2022
11.00
 5,500 11.00 11.00 11.00 0 0 0
27/05/2022
11.00
 0 11.00 11.00 11.00 0 0 0
26/05/2022
11.00
 1,000 10.56 11.00 10.83 0 0 0
25/05/2022
10.56
 1,000 10.65 10.65 10.56 0 0 0
24/05/2022
10.65
 100 10.65 10.65 10.65 0 0 0
23/05/2022
10.65
 2,100 11.35 11.53 10.39 0 0 0
20/05/2022
11.35
 1,000 11.35 11.35 11.35 0 0 0
19/05/2022
11.35
 0 11.35 11.35 11.35 0 0 0
18/05/2022
11.35
 0 11.35 11.35 11.35 0 0 0
17/05/2022
11.35
 300 11.18 11.35 11.18 0 0 0
16/05/2022
11.18
 907 11.27 11.27 10.30 0 0 0
13/05/2022
11.27
 500 12.24 12.24 11.27 0 0 0
12/05/2022
12.24
 0 12.24 12.24 12.24 0 0 0
11/05/2022
12.24
 2 12.24 12.24 12.24 0 0 0
10/05/2022
12.24
 4,000 12.24 12.24 12.15 0 0 0
09/05/2022
12.24
 4,607 12.24 12.24 11.88 0 0 0
06/05/2022
12.24
 2,100 11.97 12.32 11.97 0 0 0
05/05/2022
11.97
 100 11.88 11.97 11.97 0 0 0
04/05/2022
11.88
 2,000 11.88 11.97 11.88 0 0 0
29/04/2022
11.88
 500 11.88 11.88 11.88 0 0 0
28/04/2022
11.88
 7,900 11.71 11.88 11.18 0 0 0
27/04/2022
11.71
 2,500 12.24 12.24 11.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |