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

12.60
0
(0%)
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
(2026-08-19) 		-0.75 -5.62% 170,435,500 -730,400 0
12.40
14.40
12.60
2 tháng
(2026-07-20) 		-0.95 -7.01% 325,992,200 -730,400 0
12.40
14.40
12.60
3 tháng
(2026-06-22) 		-1.90 -13.10% 561,333,000 -730,400 0
12.40
14.90
12.60
6 tháng
(2026-03-23) 		-0.10 -0.79% 1,289,184,500 -730,400 0
12.40
14.90
12.60
12 tháng
(2025-09-23) 		-1.35 -9.71% 2,996,741,200 -730,400 0
11.55
16.55
12.60
24 tháng
(2024-09-30) 		0.37 3.04% 5,396,337,000 -730,400 0
9.27
16.55
12.60
36 tháng
(2023-10-04) 		2.10 19.99% 7,518,860,100 -730,400 0
9.27
16.55
12.60
60 tháng
(2021-10-14) 		0.93 7.99% 14,032,290,500 50,210,583 445.6
8.94
18.81
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.18
 4,738,100 12.32 12.41 12.18 0 0 0
06/04/2023
12.27
 10,191,400 12.55 12.55 12.27 0 0 0
05/04/2023
12.55
 5,962,300 12.60 12.65 12.41 0 0 0
04/04/2023
12.60
 11,687,200 12.41 12.69 12.32 0 0 0
03/04/2023
12.32
 8,998,300 12.41 12.51 12.23 0 0 0
31/03/2023
12.32
 6,202,000 12.23 12.46 12.18 0 0 0
30/03/2023
12.32
 5,762,300 12.55 12.55 12.18 0 0 0
29/03/2023
12.46
 3,577,600 12.41 12.51 12.37 0 0 0
28/03/2023
12.41
 5,289,000 12.51 12.60 12.37 0 0 0
27/03/2023
12.41
 6,391,300 12.37 12.55 12.23 0 0 0
24/03/2023
12.37
 5,338,500 12.32 12.41 12.18 0 0 0
23/03/2023
12.32
 4,558,400 12.13 12.32 12.09 0 0 0
22/03/2023
12.27
 4,001,200 12.41 12.46 12.23 0 0 0
21/03/2023
12.32
 5,582,900 12.13 12.41 11.99 0 0 0
20/03/2023
11.99
 9,784,800 12.41 12.41 11.95 0 0 0
17/03/2023
12.51
 10,682,900 12.51 12.55 12.32 0 0 0
16/03/2023
12.37
 9,365,200 12.51 12.51 12.27 0 0 0
15/03/2023
12.60
 16,381,500 12.23 12.65 12.04 0 0 0
14/03/2023
11.99
 12,245,900 12.13 12.23 11.85 0 0 0
13/03/2023
12.27
 13,893,600 11.95 12.27 11.95 0 0 0
10/03/2023
12.09
 8,921,900 12.04 12.23 11.99 0 0 0
09/03/2023
12.13
 20,902,900 11.90 12.32 11.81 0 0 0
08/03/2023
11.90
 7,743,500 11.67 11.95 11.62 0 0 0
07/03/2023
11.71
 7,923,100 11.67 11.90 11.67 0 0 0
06/03/2023
11.62
 6,097,300 11.62 11.81 11.53 0 0 0
03/03/2023
11.53
 7,251,700 11.90 11.99 11.53 0 0 0
02/03/2023
11.85
 22,744,500 11.53 12.04 11.53 0 0 0
01/03/2023
11.53
 5,404,700 11.25 11.53 11.15 0 0 0
28/02/2023
11.29
 5,103,800 11.29 11.43 11.20 0 0 0
27/02/2023
11.20
 6,322,200 11.06 11.29 11.06 0 0 0
24/02/2023
11.20
 4,372,700 11.43 11.53 11.20 0 0 0
23/02/2023
11.39
 7,552,500 11.20 11.39 11.11 0 0 0
22/02/2023
11.20
 11,102,500 11.53 11.67 11.20 0 0 0
21/02/2023
11.62
 9,962,600 11.85 11.85 11.62 0 0 0
20/02/2023
11.81
 11,234,100 11.57 11.85 11.53 0 0 0
17/02/2023
11.57
 8,017,700 11.48 11.67 11.39 0 0 0
16/02/2023
11.53
 7,976,500 11.29 11.53 11.25 0 0 0
15/02/2023
11.20
 5,005,900 11.06 11.25 10.97 0 0 0
14/02/2023
11.06
 3,555,200 11.01 11.15 10.97 0 0 0
13/02/2023
10.92
 6,202,600 11.15 11.34 10.78 0 0 0
10/02/2023
11.20
 7,572,400 11.29 11.48 11.15 0 0 0
09/02/2023
11.20
 3,869,700 11.43 11.48 11.20 0 0 0
08/02/2023
11.43
 4,580,300 11.39 11.53 11.20 0 0 0
07/02/2023
11.39
 9,291,500 11.76 11.90 11.25 0 0 0
06/02/2023
11.71
 9,136,200 11.25 11.76 11.15 0 0 0
03/02/2023
11.34
 6,477,100 11.34 11.39 11.06 0 0 0
02/02/2023
11.20
 7,694,100 11.29 11.29 11.06 0 0 0
01/02/2023
11.15
 15,662,100 11.71 12.04 11.15 0 0 0
31/01/2023
11.57
 7,521,200 11.62 11.67 11.43 0 0 0
30/01/2023
11.53
 11,216,700 11.43 11.76 11.29 0 0 0
27/01/2023
11.39
 7,247,000 11.53 11.62 11.34 0 0 0
26/01/2023
11.57
 12,345,500 11.76 11.90 11.25 0 0 0
25/01/2023
11.57
 12,345,500 11.76 11.90 11.25 0 0 0
24/01/2023
11.57
 12,345,500 11.76 11.90 11.25 0 0 0
23/01/2023
11.57
 12,345,500 11.76 11.90 11.25 0 0 0
20/01/2023
11.57
 12,345,500 11.76 11.90 11.25 0 0 0
19/01/2023
11.39
 7,463,800 11.29 11.43 11.20 0 0 0
18/01/2023
11.34
 6,386,000 11.43 11.48 11.25 0 0 0
17/01/2023
11.34
 10,913,100 11.11 11.39 11.06 0 0 0
16/01/2023
11.06
 4,540,400 11.20 11.20 10.97 0 0 0
13/01/2023
11.06
 9,287,700 11.11 11.29 10.97 0 0 0
12/01/2023
10.97
 7,404,600 10.87 11.29 10.78 0 0 0
11/01/2023
10.87
 6,157,300 10.92 11.06 10.83 0 0 0
10/01/2023
10.92
 6,062,700 10.83 10.97 10.59 0 0 0
09/01/2023
10.83
 8,656,600 11.06 11.20 10.64 0 0 0
06/01/2023
10.97
 15,097,700 11.11 11.39 10.83 0 0 0
05/01/2023
10.97
 23,637,300 10.27 10.97 10.22 0 0 0
04/01/2023
10.27
 6,123,400 10.27 10.41 10.17 0 0 0
03/01/2023
10.31
 6,100,800 9.89 10.36 9.89 0 0 0
30/12/2022
9.94
 3,547,500 9.80 10.03 9.85 1,286,500 70,600 12.9
29/12/2022
9.80
 3,098,300 9.94 9.99 9.80 738,400 567,100 1.8
28/12/2022
9.94
 3,577,400 9.94 10.03 9.85 793,900 166,000 6.7
27/12/2022
9.94
 5,246,100 9.61 9.94 9.66 521,300 77,100 4.7
26/12/2022
9.61
 6,534,600 10.22 10.36 9.61 422,000 237,800 1.9
23/12/2022
10.22
 9,759,400 9.99 10.45 9.89 978,600 62,800 10.0
22/12/2022
9.99
 6,755,200 9.75 10.13 9.75 1,130,600 114,400 10.9
21/12/2022
9.75
 6,046,800 9.99 10.17 9.71 278,600 247,000 0.3
20/12/2022
9.99
 9,038,200 10.36 10.41 9.89 499,500 140,600 3.8
19/12/2022
10.36
 9,353,700 10.69 10.73 10.31 402,200 206,326 2.2
16/12/2022
10.69
 7,569,800 10.64 10.73 10.41 2,518,300 949,000 18.0
15/12/2022
10.64
 6,406,100 10.64 10.69 10.50 372,800 24,600 4.0
14/12/2022
10.64
 8,051,000 10.64 10.78 10.50 517,300 188,200 3.8
13/12/2022
10.64
 6,695,200 10.41 10.64 10.27 1,018,200 63,300 10.9
12/12/2022
10.41
 9,549,900 10.45 10.78 10.41 728,526 125,400 6.7
09/12/2022
10.45
 4,895,100 10.45 10.55 10.31 1,004,900 89,000 10.3
08/12/2022
10.45
 7,987,600 10.22 10.59 10.27 401,400 42,600 4.0
07/12/2022
10.22
 8,784,400 10.17 10.41 10.03 769,890 214,200 6.1
06/12/2022
10.17
 12,336,700 10.73 10.78 10.17 829,600 96,580 8.0
05/12/2022
10.73
 13,745,100 10.92 11.15 10.73 553,800 1,549,043 -11.4
02/12/2022
10.92
 11,549,000 10.45 10.92 10.27 1,459,300 363,100 12.8
01/12/2022
10.45
 12,492,200 10.87 11.11 10.45 785,300 412,430 4.2
30/11/2022
10.87
 11,924,900 10.55 10.97 10.41 2,444,295 592,800 21.6
29/11/2022
10.55
 11,265,900 10.55 10.69 10.27 993,400 120,900 9.9
28/11/2022
10.55
 13,539,700 10.13 10.55 10.08 507,800 67,800 5.0
25/11/2022
10.13
 7,832,500 9.89 10.13 9.85 1,715,200 99,500 17.5
24/11/2022
9.89
 4,923,200 9.75 9.89 9.61 1,141,600 94,900 11.1
23/11/2022
9.75
 8,055,200 9.66 10.03 9.66 2,575,600 75,400 26.1
22/11/2022
9.66
 11,403,800 9.61 10.08 9.52 2,522,200 161,700 24.4
21/11/2022
9.61
 7,636,900 9.43 9.80 9.43 2,268,600 149,100 21.8
18/11/2022
9.43
 8,219,200 9.43 9.57 8.91 1,227,200 166,500 10.7

Chính sách bảo mật | Điều khoản sử dụng |