Tổng Công ty Điện lực TKV - CTCP (dtk)

12.20
-0.20
(-1.61%)
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)
26/11/2021
13.12
 7,700 13.20 13.20 12.32 0 0 0
25/11/2021
13.20
 2,900 13.73 13.73 13.20 200 0 0.0
24/11/2021
13.73
 13,500 14.08 14.08 12.68 0 0 0
23/11/2021
14.08
 21,200 14.52 14.52 13.12 1,800 0 0.0
22/11/2021
14.52
 3,000 14.88 15.32 13.82 2,200 0 0.0
19/11/2021
14.88
 11,900 14.96 16.28 13.47 500 0 0.0
18/11/2021
14.96
 35,200 14.08 15.49 14.26 2,800 0 0.0
17/11/2021
14.08
 4,600 13.64 14.26 13.38 0 0 0
16/11/2021
13.64
 8,100 13.73 14.96 13.64 0 0 0
15/11/2021
13.73
 27,200 12.76 13.82 13.20 1,000 0 0.0
12/11/2021
12.76
 9,200 12.50 12.94 12.59 0 0 0
11/11/2021
12.50
 7,000 12.32 12.50 12.41 0 0 0
10/11/2021
12.32
 8,300 12.32 12.59 12.32 0 0 0
09/11/2021
12.32
 14,100 12.59 13.20 12.32 0 0 0
08/11/2021
12.59
 6,600 12.76 12.76 12.32 0 0 0
05/11/2021
12.76
 4,450 13.20 13.64 12.76 50 0 0.0
04/11/2021
13.20
 14,000 12.59 13.20 12.68 0 0 0
03/11/2021
12.59
 25,000 11.88 12.76 11.44 0 0 0
02/11/2021
11.88
 149 11.53 11.88 11.88 0 0 0
01/11/2021
11.53
 4,600 12.06 12.06 11.53 0 0 0
29/10/2021
12.06
 1,100 12.06 12.06 11.53 0 1,000 -0.0
28/10/2021
12.06
 3,100 11.53 12.06 11.35 0 0 0
27/10/2021
11.53
 11,200 11.09 11.71 11.44 200 0 0.0
26/10/2021
11.09
 1,100 11.18 11.27 11.09 0 1,000 -0.0
25/10/2021
11.18
 6,700 11.53 11.53 10.83 1,000 0 0.0
22/10/2021
11.53
 2,300 11.80 11.80 11.53 0 0 0
21/10/2021
11.80
 0 11.80 11.80 11.80 0 0 0
20/10/2021
11.80
 6,400 11.80 11.80 11.53 0 0 0
19/10/2021
11.80
 5,700 11.62 11.80 11.18 1,000 0 0.0
18/10/2021
11.62
 13,100 11.18 11.62 11.44 0 0 0
15/10/2021
11.18
 300 11.09 11.18 11.18 0 0 0
14/10/2021
11.09
 1,600 11.18 11.18 11.09 0 0 0
13/10/2021
11.18
 3,500 11.35 11.35 11.09 0 0 0
12/10/2021
11.35
 0 11.35 11.35 11.35 0 0 0
11/10/2021
11.35
 4,500 11.09 11.35 11.09 100 0 0.0
08/10/2021
11.09
 2,300 11.44 11.44 11.09 0 0 0
07/10/2021
11.44
 100 11.00 11.44 11.44 0 0 0
06/10/2021
11.00
 700 11.53 11.53 11.00 0 0 0
05/10/2021
11.53
 17,100 11.27 11.53 11.00 0 0 0
04/10/2021
11.27
 15,500 11.53 11.53 11.00 0 0 0
01/10/2021
11.53
 100 11.62 11.62 11.53 0 0 0
30/09/2021
11.62
 1,750 11.44 11.62 10.83 0 0 0
29/09/2021
11.44
 2,500 11.44 11.44 10.83 0 0 0
28/09/2021
11.44
 100 11.53 11.53 11.44 0 0 0
27/09/2021
11.53
 2,699 11.53 11.53 11.53 0 0 0
24/09/2021
11.53
 5,100 11.44 11.62 11.00 0 0 0
23/09/2021
11.44
 7,000 11.62 11.62 10.91 0 0 0
22/09/2021
11.62
 1,700 11.88 11.88 10.91 0 0 0
21/09/2021
11.88
 500 11.53 11.88 10.83 0 0 0
20/09/2021
11.53
 4,400 11.53 11.62 11.53 0 0 0
17/09/2021
11.53
 7,300 11.00 11.62 10.56 0 0 0
16/09/2021
11.00
 10,401 11.00 11.00 10.56 0 0 0
15/09/2021
11.00
 7,400 11.00 11.09 10.56 0 0 0
14/09/2021
11.00
 10,300 11.18 11.18 10.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |