Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

11.45
0.10
(0.88%)
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
(2024-10-21) 		-1.10 -8.84% 103,819,500 -3,439,940 -40.6
11.20
12.45
11.35
2 tháng
(2024-09-23) 		-1.15 -9.20% 213,184,200 -7,758,640 -96.3
11.20
13.20
11.35
3 tháng
(2024-08-22) 		-2.25 -16.54% 317,437,400 -11,216,440 -141.1
11.20
13.65
11.35
6 tháng
(2024-05-24) 		0 0% 1,299,188,700 2,026,081 20.4
11.20
15.30
11.35
12 tháng
(2023-11-27) 		0.05 0.44% 1,980,202,900 -17,245,884 -196.0
10.45
15.30
11.35
24 tháng
(2022-12-01) 		0.15 1.34% 3,894,654,300 -24,542,756 -320.9
10.30
15.30
11.35
36 tháng
(2021-12-06) 		-2.55 -18.35% 7,873,613,400 14,019,990 -8.9
9.58
20.15
11.35
60 tháng
(2019-12-17) 		-0.43 -3.66% 12,425,215,320 -242,463,660 -3,018.7
6.76
20.15
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.45
 2,166,800 11.35 11.45 11.30 146,800 164,100 0.2
20/11/2024
11.35
 4,157,400 11.15 11.50 11.15 387,800 134,900 2.9
19/11/2024
11.20
 3,538,300 11.35 11.40 11.20 100,600 158,900 -0.7
18/11/2024
11.30
 4,207,200 11.25 11.40 11.20 461,200 149,040 3.5
15/11/2024
11.25
 7,686,000 11.45 11.50 11.25 135,400 1,322,200 -13.5
14/11/2024
11.50
 5,168,600 11.70 11.75 11.45 12,300 1,378,800 -15.8
13/11/2024
11.70
 3,429,600 11.70 11.75 11.55 57,300 162,700 -1.2
12/11/2024
11.70
 6,230,000 11.75 11.90 11.70 130,100 29,000 1.2
11/11/2024
11.70
 3,695,400 11.70 11.80 11.55 150,000 24,600 1.5
08/11/2024
11.70
 4,359,000 11.70 11.90 11.65 485,900 262,300 2.6
07/11/2024
11.70
 2,648,000 11.90 11.90 11.70 18,800 52,200 -0.4
06/11/2024
11.80
 5,947,200 11.60 11.85 11.60 0 0 0
05/11/2024
11.55
 3,472,300 11.45 11.60 11.45 230,700 48,500 2.1
04/11/2024
11.45
 5,064,300 11.70 11.70 11.45 217,900 132,200 1.0
01/11/2024
11.60
 7,503,200 12 12 11.60 32,200 829,500 -9.4
31/10/2024
11.95
 5,657,100 12.20 12.20 11.95 111,500 162,700 -0.6
30/10/2024
12.05
 2,282,000 12.05 12.10 11.95 3,000 171,400 -2.0
29/10/2024
12.05
 3,469,900 11.95 12.15 11.95 159,100 139,800 0.2
28/10/2024
11.95
 2,600,000 11.95 12 11.85 260,400 35,400 2.7
25/10/2024
11.90
 4,369,300 12.20 12.20 11.90 52,200 136,500 -1.0
24/10/2024
12.10
 3,452,700 12.25 12.35 12.10 36,000 100,000 -0.8
23/10/2024
12.25
 3,239,400 12.25 12.40 12.15 169,400 250,600 -1.0
22/10/2024
12.20
 8,762,300 12.45 12.45 12.05 44,900 758,800 -8.8
21/10/2024
12.45
 2,880,300 12.50 12.55 12.40 8,000 264,600 -3.2
18/10/2024
12.50
 3,456,000 12.55 12.70 12.50 21,600 128,100 -1.3
17/10/2024
12.55
 4,008,500 12.50 12.65 12.40 56,700 330,900 -3.4
16/10/2024
12.60
 2,941,300 12.70 12.75 12.50 30,300 130,000 -1.3
15/10/2024
12.60
 5,122,800 12.80 12.95 12.50 60,800 415,800 -4.5
14/10/2024
12.80
 8,349,200 12.80 13.10 12.80 697,600 274,900 5.5
11/10/2024
12.60
 8,909,600 13 13 12.60 132,600 907,700 -9.9
10/10/2024
12.90
 3,054,900 13 13.10 12.85 55,200 30,000 0.3
09/10/2024
12.95
 4,342,900 12.85 12.95 12.75 614,000 30,000 7.5
08/10/2024
12.80
 2,874,100 12.80 12.95 12.70 83,700 30,000 0.7
07/10/2024
12.75
 4,623,000 13.05 13.10 12.75 141,300 1,397,600 -16.2
04/10/2024
12.95
 3,379,200 12.90 13 12.80 71,400 389,500 -4.1
03/10/2024
12.80
 7,901,200 13.10 13.30 12.80 111,000 110,300 0.0
02/10/2024
13.15
 3,963,100 13.20 13.20 13.05 100,200 135,800 -0.5
01/10/2024
13.20
 7,410,900 13.10 13.25 13.05 120,800 59,200 0.8
30/09/2024
13.10
 4,604,100 13.05 13.10 12.90 76,100 887,300 -10.5
27/09/2024
13.05
 7,500,100 13 13.25 13 42,700 441,400 -5.2
26/09/2024
13.05
 6,034,400 13.05 13.15 12.95 64,000 1,257,300 -15.6
25/09/2024
13.05
 15,412,500 12.70 13.05 12.60 424,200 201,200 2.8
24/09/2024
12.60
 2,322,200 12.55 12.65 12.50 58,800 9,500 0.6
23/09/2024
12.50
 3,154,700 12.65 12.70 12.50 73,100 188,300 -1.4
20/09/2024
12.55
 5,232,400 12.60 12.75 12.50 741,600 524,300 2.7
19/09/2024
12.55
 3,166,200 12.75 12.80 12.55 46,900 670,900 -7.9
18/09/2024
12.75
 7,347,900 12.60 12.75 12.45 13,700 909,900 -11.3
17/09/2024
12.55
 4,649,700 12.35 12.55 12.25 228,500 254,200 -0.3
16/09/2024
12.30
 9,058,900 12.85 12.95 12.25 456,200 577,300 -1.5
13/09/2024
12.80
 2,316,200 12.95 13 12.80 17,600 99,700 -1.1
12/09/2024
12.90
 1,649,200 12.90 13.05 12.90 27,300 33,000 -0.1
11/09/2024
12.85
 3,784,500 12.95 13.05 12.80 162,100 175,900 -0.2
10/09/2024
13
 3,367,500 13.25 13.25 12.95 185,800 250,700 -0.8
09/09/2024
13.05
 2,527,900 13.10 13.15 12.90 0 0 0
06/09/2024
13.10
 5,592,800 13.15 13.15 12.80 60,200 464,200 -5.2
05/09/2024
13.05
 7,870,400 13.20 13.30 12.90 108,700 836,900 -9.5
04/09/2024
13.20
 6,585,700 13.35 13.40 13.20 34,500 775,000 -9.9
30/08/2024
13.45
 4,119,300 13.55 13.60 13.45 716,700 575,800 1.9
29/08/2024
13.55
 4,854,000 13.70 13.85 13.55 445,400 543,900 -1.3
28/08/2024
13.65
 7,769,600 13.45 13.70 13.40 1,154,800 407,700 10.1
27/08/2024
13.45
 5,942,100 13.40 13.50 13.25 998,100 378,100 8.3
26/08/2024
13.40
 6,596,300 13.70 13.70 13.40 44,400 701,800 -8.9
23/08/2024
13.55
 5,784,500 13.60 13.70 13.50 54,500 298,000 -3.3
22/08/2024
13.60
 6,038,100 13.80 13.80 13.55 9,200 486,700 -6.5
21/08/2024
13.75
 12,635,400 13.50 13.95 13.40 728,700 680,900 0.6
20/08/2024
13.50
 9,152,000 13.55 13.60 13.30 75,800 643,800 -7.6
19/08/2024
13.50
 8,438,700 13.55 13.75 13.50 278,100 52,000 3.1
16/08/2024
13.45
 7,606,900 13.10 13.55 13.10 685,800 222,500 6.2
15/08/2024
13.05
 5,342,100 13.25 13.35 13.05 165,300 204,600 -0.5
14/08/2024
13.35
 3,128,000 13.45 13.45 13.25 122,800 72,300 0.7
13/08/2024
13.40
 12,008,300 13.55 13.60 13.05 264,600 733,300 -6.3
12/08/2024
13.60
 8,115,300 13.95 13.95 13.60 16,100 257,900 -3.3
09/08/2024
13.85
 7,389,600 14 14 13.65 2,432,400 628,900 25.1
08/08/2024
13.80
 12,626,800 13.75 14.15 13.55 472,400 1,090,500 -8.6
07/08/2024
13.75
 5,898,800 13.75 13.85 13.45 41,900 855,500 -11.0
06/08/2024
13.75
 10,088,700 13.30 13.85 13.30 602,800 453,300 2.1
05/08/2024
13.30
 12,036,900 13.55 13.75 13.05 43,100 1,182,500 -15.3
02/08/2024
13.80
 10,746,200 12.95 13.80 12.90 3,119,600 308,300 37.8
01/08/2024
13.15
 11,728,300 13.55 13.60 12.90 484,700 867,100 -5.1
31/07/2024
13.45
 6,437,900 13.60 13.70 13.30 32,200 834,100 -10.8
30/07/2024
13.40
 10,095,000 13.75 13.85 13.40 3,400 891,400 -12.0
29/07/2024
13.60
 7,094,300 13.70 13.70 13.35 3,400 891,400 -12.0
26/07/2024
13.55
 12,849,200 13 13.60 13 712,000 593,900 1.7
25/07/2024
12.90
 8,560,000 13.15 13.25 12.70 685,800 2,069,400 -17.9
24/07/2024
13.20
 11,351,400 12.75 13.30 12.70 2,852,400 132,000 35.5
23/07/2024
12.85
 11,634,700 13.50 13.65 12.80 736,200 1,457,650 -9.9
22/07/2024
13.45
 12,605,600 13.40 13.75 13.10 2,816,200 335,400 33.1
19/07/2024
13.30
 24,764,400 14.20 14.25 13.25 389,600 401,100 -0.1
18/07/2024
14.20
 16,764,200 14 14.20 13.80 3,373,300 335,100 42.5
17/07/2024
13.90
 31,977,500 14.95 15.10 13.90 710,200 322,600 5.6
16/07/2024
14.90
 15,018,800 15.30 15.55 14.90 671,100 259,500 6.2
15/07/2024
15.20
 9,147,800 15.35 15.35 14.85 183,800 366,200 -2.8
12/07/2024
15.20
 8,413,800 15.10 15.25 15 146,800 873,500 -10.9
11/07/2024
15.10
 10,985,400 15.10 15.45 15.05 166,600 172,000 -0.1
10/07/2024
15.05
 13,690,600 15.30 15.40 15 150,400 436,100 -4.3
09/07/2024
15.30
 23,997,200 15.25 15.90 15.10 520,800 989,500 -7.3
08/07/2024
15.05
 15,956,200 14.65 15.05 14.60 1,113,400 572,900 8.1
05/07/2024
14.60
 11,273,000 14.75 14.90 14.60 359,600 985,900 -9.2
04/07/2024
14.75
 11,047,800 15.25 15.35 14.70 179,200 2,191,900 -30.0
03/07/2024
15.10
 18,086,100 14.65 15.35 14.55 1,196,900 838,300 5.3

Chính sách bảo mật | Điều khoản sử dụng |