Tổng Công ty Điện lực TKV - CTCP (dtk)

12.20
-0.50
(-3.94%)
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
(2024-04-22) 		2 18.69% 129,000 -200 -0.0
10.70
12.70
12.50
2 tháng
(2024-03-21) 		1.90 17.59% 177,300 0 -0.0
10.70
12.70
12.50
3 tháng
(2024-02-20) 		1.70 15.45% 204,800 -200 -0.0
10.70
12.70
12.50
6 tháng
(2023-11-22) 		2 18.69% 430,500 2,500 0.0
10.50
12.70
12.50
12 tháng
(2023-05-26) 		2.98 30.71% 969,491 19,200 0.2
9.72
12.70
12.50
24 tháng
(2022-05-31) 		1.16 10.06% 1,375,887 59,100 0.6
8.10
13.34
12.50
36 tháng
(2021-06-07) 		2.82 28.56% 2,336,150 53,550 0.5
8.10
15.45
12.50
60 tháng
(2019-06-17) 		3.95 45.12% 3,093,851 63,750 0.7
5.31
15.45
12.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
12.20
-0.50
 14,800 12.50 12.50 12.10 100 0 0.0
#2 17/05/2024
12.70
0.60
 20,300 12.30 13 12.30 0 100 -0.0
#3 16/05/2024
12.10
0.90
 20,400 11.50 12.30 11.50 0 0 0
#4 15/05/2024
11.20
-0.40
 5,900 11.60 11.60 11.20 0 0 0
#5 14/05/2024
11.60
-0.40
 5,100 11.60 12 11.10 0 0 0
#6 13/05/2024
12
0.80
 24,600 11.30 12.30 11.30 0 100 -0.0
#7 10/05/2024
11.20
-0.20
 10,600 11.40 11.40 10.80 0 0 0
#8 09/05/2024
11.40
0
 10,000 11.30 11.40 11.10 0 0 0
#9 08/05/2024
11.40
-0.10
 1,300 11.50 11.50 10.70 0 0 0
#10 07/05/2024
11.50
0.10
 1,500 11.50 11.50 11.30 0 0 0
#11 06/05/2024
11.40
0.10
 12,700 10.90 11.50 10.90 0 0 0
#12 03/05/2024
11.30
0
 5,500 10.80 11.30 10.70 0 0 0
#13 02/05/2024
11.30
0.30
 5,600 11 11.30 11 0 0 0
#14 26/04/2024
11
-0.10
 2,600 10.50 11 10.50 0 0 0
#15 25/04/2024
11.10
0.40
 1,900 10.70 11.10 10.70 0 0 0
#16 24/04/2024
10.70
0
 1,000 10.70 10.70 10.70 0 0 0
#17 23/04/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#18 22/04/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#19 19/04/2024
10.70
-0.10
 2,100 10.40 10.70 10.20 0 0 0
#20 17/04/2024
10.80
0
 3,100 10.50 10.80 10.50 0 0 0
#21 16/04/2024
10.80
0
 1,900 10.40 10.80 10.40 0 200 -0.0
#22 15/04/2024
10.80
-0.10
 3,500 11.40 11.40 10.40 0 0 0
#23 12/04/2024
10.90
0
 200 10.90 10.90 10.90 0 0 0
#24 11/04/2024
10.90
-0.10
 900 10.50 10.90 10.50 0 0 0
#25 10/04/2024
11
0
 300 10.50 11 10.50 0 0 0
#26 09/04/2024
11
0
 0 11 11 11 0 0 0
#27 08/04/2024
11
0.30
 3,400 10.70 11.10 10.70 0 0 0
#28 05/04/2024
10.70
-0.60
 1,200 10.70 10.70 10.70 0 0 0
#29 04/04/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#30 03/04/2024
11.30
-0.10
 1,300 11.20 11.40 11.20 0 0 0
#31 02/04/2024
11.40
0
 0 11.40 11.40 11.40 0 0 0
#32 01/04/2024
11.40
0
 600 11.50 11.50 11.40 500 0 0.0
#33 29/03/2024
11.40
0.30
 3,700 10.40 11.50 10.40 0 0 0
#34 28/03/2024
11.10
-0.10
 6,100 11.10 11.10 10.70 0 0 0
#35 27/03/2024
11.20
-0.10
 5,800 11.20 11.20 10.90 0 200 -0.0
#36 26/03/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#37 25/03/2024
11.30
0.60
 5,300 10.70 11.70 10.80 0 100 -0.0
#38 22/03/2024
10.70
-0.10
 3,000 10.80 11.40 10.50 0 0 0
#39 21/03/2024
10.80
0
 5,900 10.80 10.80 10.20 200 0 0.0
#40 20/03/2024
10.80
0.10
 600 10.70 10.80 10.80 0 0 0
#41 19/03/2024
10.70
-0.30
 300 11 11 10.40 0 0 0
#42 18/03/2024
11
0.10
 800 10.90 11.50 10.20 0 0 0
#43 15/03/2024
10.90
0.20
 600 10.70 10.90 10.70 0 100 -0.0
#44 14/03/2024
10.70
-0.30
 1,500 11 11 10.60 0 0 0
#45 13/03/2024
11
0.10
 1,400 10.90 11.90 10.40 0 0 0
#46 12/03/2024
10.90
0
 2,000 10.90 10.90 10.20 100 0 0.0
#47 11/03/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#48 08/03/2024
10.90
-0.10
 100 11 11 10.90 100 0 0.0
#49 07/03/2024
11
-0.10
 3,300 11.10 11.10 10.50 0 100 -0.0
#50 06/03/2024
11.10
0.20
 2,000 10.90 11.50 11.10 0 0 0
#51 05/03/2024
10.90
0.20
 3,200 10.70 10.90 10.70 0 0 0
#52 04/03/2024
10.70
-0.40
 100 11.10 11.10 10.70 0 0 0
#53 01/03/2024
11.10
0.10
 100 11 11.10 11.10 0 0 0
#54 29/02/2024
11
0
 0 11 11 11 0 0 0
#55 28/02/2024
11
-0.10
 400 11.10 11.10 10.40 0 0 0
#56 27/02/2024
11.10
0
 1,200 11.10 11.10 10.50 0 100 -0.0
#57 26/02/2024
11.10
-0.10
 900 11.20 11.30 10.70 100 0 0.0
#58 23/02/2024
11.20
0.20
 8,700 11 11.30 10.90 0 200 -0.0
#59 22/02/2024
11
0
 100 11 11 11 0 0 0
#60 21/02/2024
11
0
 200 11 11 11 0 0 0
#61 20/02/2024
11
0
 0 11 11 11 0 0 0
#62 19/02/2024
11
-0.10
 5,600 11.10 11.30 11 0 0 0
#63 16/02/2024
11.10
0.10
 1,400 11 12.10 11.10 0 0 0
#64 15/02/2024
11
0.10
 1,700 10.90 11.20 11 0 0 0
#65 07/02/2024
10.90
-0.20
 200 11.10 11.10 10.90 0 0 0
#66 06/02/2024
11.10
0
 0 11.10 11.10 11.10 0 0 0
#67 05/02/2024
11.10
0.20
 100 10.90 11.10 11.10 0 0 0
#68 02/02/2024
10.90
-0.20
 600 11.10 11.10 10.60 500 0 0.0
#69 01/02/2024
11.10
0.50
 3,800 10.60 11.10 10.70 0 0 0
#70 31/01/2024
10.60
0.10
 4,300 10.50 11.50 10.50 0 0 0
#71 30/01/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#72 29/01/2024
10.50
-0.10
 3,700 10.60 10.60 10.50 2,000 0 0.0
#73 26/01/2024
10.60
0
 1,700 10.60 10.60 10.50 0 0 0
#74 25/01/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#75 24/01/2024
10.60
0
 300 10.60 10.60 10.60 0 0 0
#76 23/01/2024
10.60
0
 800 10.60 10.60 10.40 0 0 0
#77 22/01/2024
10.60
0
 4,200 10.60 10.60 10.30 0 0 0
#78 19/01/2024
10.60
-0.10
 10,900 10.70 10.70 10.30 0 0 0
#79 18/01/2024
10.70
0
 600 10.70 10.70 10.70 0 0 0
#80 17/01/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#81 16/01/2024
10.70
-0.20
 8,200 10.90 10.90 10.40 100 0 0.0
#82 15/01/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#83 12/01/2024
10.90
0.10
 11,600 10.80 11.30 10.70 0 0 0
#84 11/01/2024
10.80
-1.20
 11,900 12 12 10.80 100 0 0.0
#85 10/01/2024
12
-0.20
 300 12.20 12.20 12 0 0 0
#86 09/01/2024
12.20
1.10
 1,200 11.10 12.20 11.10 0 0 0
#87 08/01/2024
11.10
-0.30
 18,100 11.40 11.40 10.40 0 0 0
#88 05/01/2024
11.40
0
 100 11.40 11.40 11.40 0 0 0
#89 04/01/2024
11.40
0
 0 11.40 11.40 11.40 0 0 0
#90 03/01/2024
11.40
-0.10
 17,900 11.50 11.50 10.90 0 0 0
#91 02/01/2024
11.50
0.50
 100 11 11.50 11.50 0 0 0
#92 29/12/2023
11
0.30
 22,500 10.70 11 10.40 0 0 0
#93 28/12/2023
10.70
0
 2,000 10.70 10.90 10.40 0 0 0
#94 27/12/2023
10.70
0
 0 10.70 10.70 10.70 0 0 0
#95 26/12/2023
10.70
0
 4,200 10.70 10.70 10.10 0 0 0
#96 25/12/2023
10.70
0.20
 1,300 10.50 10.80 10.50 0 0 0
#97 22/12/2023
10.50
-0.70
 400 11.20 11.20 10.50 0 0 0
#98 21/12/2023
11.20
0.20
 100 11 11.20 11.20 0 0 0
#99 20/12/2023
11
-0.10
 3,300 11.10 11.10 10.10 0 0 0
#100 19/12/2023
11.10
0
 2,100 11.10 11.10 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |