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

11.40
-0.05
(-0.44%)
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
(2024-10-23) 		-0.85 -6.94% 97,457,900 -2,524,640 -29.3
11.20
12.25
11.40
2 tháng
(2024-09-23) 		-1.10 -8.80% 218,465,200 -7,813,840 -96.9
11.20
13.20
11.40
3 tháng
(2024-08-26) 		-2 -14.93% 310,895,800 -10,550,640 -131.8
11.20
13.65
11.40
6 tháng
(2024-05-27) 		-0.70 -5.79% 1,291,104,100 2,236,681 22.8
11.20
15.30
11.40
12 tháng
(2023-11-28) 		0.10 0.88% 1,983,247,500 -17,319,984 -196.9
10.45
15.30
11.40
24 tháng
(2022-12-05) 		-0.10 -0.87% 3,875,894,100 -26,067,026 -338.5
10.30
15.30
11.40
36 tháng
(2021-12-08) 		-3.70 -24.50% 7,827,552,100 14,534,490 -1.1
9.58
20.15
11.40
60 tháng
(2019-12-19) 		-0.48 -4.01% 12,428,562,720 -242,057,280 -3,013.7
6.76
20.15
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
12.89
 11,302,100 12.98 13.08 12.74 150,600 1,097,200 -12.4
16/04/2021
12.98
 21,614,100 13.18 13.33 12.59 58,000 1,178,300 -14.7
15/04/2021
13.18
 21,610,400 13.57 13.67 13.18 321,400 2,646,000 -31.5
14/04/2021
13.57
 14,854,400 13.62 13.67 13.33 411,800 267,600 2.0
13/04/2021
13.62
 16,991,000 14.02 14.11 13.48 492,300 119,300 5.3
12/04/2021
14.02
 39,387,800 13.57 14.26 13.52 375,300 825,000 -6.4
09/04/2021
13.57
 13,053,600 13.57 13.67 13.48 418,500 204,800 3.0
08/04/2021
13.57
 13,369,700 13.72 13.82 13.43 500,200 98,700 5.6
07/04/2021
13.72
 23,912,700 13.23 13.82 13.13 508,700 462,400 0.6
06/04/2021
13.23
 13,868,900 13.43 13.43 13.13 206,600 245,500 -0.5
05/04/2021
13.43
 12,615,100 13.38 13.62 13.28 795,500 279,400 7.2
02/04/2021
13.38
 11,785,100 13.43 13.62 13.28 397,700 27,600 5.1
01/04/2021
13.43
 21,872,400 12.98 13.57 12.79 509,400 281,700 3.1
31/03/2021
12.98
 8,988,500 12.98 13.18 12.79 140,700 552,300 -5.4
30/03/2021
12.98
 11,588,000 12.89 13.18 12.79 113,800 146,000 -0.4
29/03/2021
12.89
 11,148,900 12.49 13.03 12.49 147,000 98,700 0.6
26/03/2021
12.49
 14,529,800 12.39 12.64 11.90 424,900 459,300 -0.4
25/03/2021
12.39
 13,389,000 12.54 12.79 12.39 42,800 550,800 -6.5
24/03/2021
12.54
 24,200,900 13.08 13.08 12.39 189,000 6,486,600 -81.4
23/03/2021
13.08
 14,109,000 13.33 13.43 12.98 97,500 1,872,400 -23.8
22/03/2021
13.33
 14,660,600 13.18 13.48 13.23 17,600 1,875,700 -25.3
19/03/2021
13.18
 21,629,500 13.62 13.62 13.18 17,700 9,604,500 -129.5
18/03/2021
13.62
 11,404,800 13.72 13.92 13.52 27,500 661,000 -8.8
17/03/2021
13.72
 25,717,600 13.38 13.97 13.48 79,700 10,755,300 -148.3
16/03/2021
13.38
 20,292,100 13.48 13.48 13.08 16,100 360,300 -4.6
15/03/2021
13.48
 15,883,100 13.52 13.62 13.43 23,400 423,800 -5.5
12/03/2021
13.52
 13,528,800 13.57 13.72 13.43 82,200 187,800 -1.5
11/03/2021
13.57
 13,652,000 13.43 13.72 13.48 18,000 1,533,300 -20.9
10/03/2021
13.43
 22,201,300 13.38 13.77 13.13 33,800 3,191,200 -43.3
09/03/2021
13.38
 28,684,500 13.92 13.92 13.38 22,200 13,190,700 -182.0
08/03/2021
13.92
 34,227,700 13.23 14.11 13.82 88,500 15,018,200 -213.0
05/03/2021
13.23
 44,357,300 12.39 13.23 12.69 39,000 22,464,900 -298.8
04/03/2021
12.39
 10,157,900 12.64 12.74 12.20 116,600 2,681,000 -32.8
03/03/2021
12.64
 8,794,600 12.74 12.74 12.54 13,700 1,836,700 -23.4
02/03/2021
12.74
 10,191,700 12.84 12.98 12.69 262,500 1,989,300 -22.4
01/03/2021
12.84
 10,267,400 12.39 12.89 12.44 271,300 10,700 3.3
26/02/2021
12.39
 7,515,500 12.49 12.49 12.20 59,700 126,400 -0.8
25/02/2021
12.49
 8,492,300 12.44 12.69 12.30 199,900 729,400 -6.7
24/02/2021
12.44
 10,513,000 12.64 12.84 12.30 18,300 597,800 -7.4
23/02/2021
12.64
 9,370,900 12.69 12.84 12.54 17,400 376,800 -4.6
22/02/2021
12.69
 9,439,200 12.84 12.93 12.64 82,200 848,400 -10.0
19/02/2021
12.84
 8,101,200 12.84 13.08 12.69 82,300 356,100 -3.6
18/02/2021
12.84
 11,708,900 12.79 13.08 12.59 240,600 1,698,200 -19.0
17/02/2021
12.79
 9,935,900 12.15 12.79 12.30 218,400 383,900 -2.1
09/02/2021
12.15
 7,941,500 11.95 12.25 11.70 530,300 372,700 2.0
08/02/2021
11.95
 12,156,400 12.49 12.59 11.70 134,600 651,000 -6.3
05/02/2021
12.49
 5,998,400 12.39 12.59 12.30 379,000 189,100 2.4
04/02/2021
12.39
 15,551,800 12.25 12.74 12.25 279,100 7,030,500 -85.3
03/02/2021
12.25
 16,931,600 11.46 12.25 11.70 641,100 5,915,500 -65.4
02/02/2021
11.46
 9,166,200 11.31 11.61 11.07 563,300 2,977,200 -28.2
01/02/2021
11.31
 12,195,500 11.70 12.15 11.31 2,631,400 365,400 27.2
29/01/2021
11.70
 12,247,000 11.75 12.30 10.97 1,200,100 137,700 12.5
28/01/2021
11.75
 9,377,000 12.59 12.59 11.75 859,800 157,200 8.5
27/01/2021
12.59
 14,521,900 13.28 13.33 12.39 828,800 628,400 2.8
26/01/2021
13.28
 10,346,400 13.92 13.97 12.98 113,500 369,600 -3.5
25/01/2021
13.92
 7,333,100 14.11 14.21 13.87 221,800 311,400 -1.3
22/01/2021
14.11
 11,368,400 14.11 14.51 13.92 400,800 457,300 -0.8
21/01/2021
14.11
 10,056,900 13.77 14.36 13.72 402,800 947,400 -7.7
20/01/2021
13.77
 13,429,400 13.62 14.02 12.89 1,582,000 1,247,500 4.3
19/01/2021
13.62
 16,957,800 14.51 14.85 13.52 1,670,000 1,947,200 -4.1
18/01/2021
14.51
 16,600,500 14.11 14.95 14.11 96,200 852,900 -11.1
15/01/2021
14.11
 11,154,600 13.97 14.36 13.97 53,300 1,524,900 -21.0
14/01/2021
13.97
 13,572,300 13.97 14.07 13.67 260,900 766,300 -7.1
13/01/2021
13.97
 12,927,200 14.36 14.36 13.97 71,700 132,400 -0.9
12/01/2021
14.36
 10,218,500 14.36 14.51 14.11 48,000 242,100 -2.8
11/01/2021
14.36
 14,990,800 13.72 14.41 13.82 231,800 123,800 1.5
08/01/2021
13.72
 17,665,900 13.77 13.97 13.57 105,300 959,900 -11.9
07/01/2021
13.77
 18,878,300 13.67 13.97 13.43 264,300 479,500 -3.1
06/01/2021
13.67
 15,814,800 13.97 14.16 13.57 473,700 128,300 4.9
05/01/2021
13.97
 9,595,700 13.87 14.16 13.67 691,300 15,300 9.6
04/01/2021
13.87
 13,808,900 13.38 14.11 13.52 237,700 585,100 -4.9
31/12/2020
13.38
 11,085,450 13.18 13.48 12.98 60,200 73,960 -0.2
30/12/2020
13.18
 9,297,180 13.23 13.57 13.08 76,000 244,610 -2.3
29/12/2020
13.23
 14,995,030 12.93 13.48 12.79 141,490 695,720 -7.5
28/12/2020
12.93
 27,388,490 12.10 12.93 12.20 553,530 969,050 -5.4
25/12/2020
12.10
 9,386,900 11.90 12.15 11.66 1,252,340 6,120 15.3
24/12/2020
11.90
 11,334,320 12.20 12.44 11.46 152,360 41,900 1.4
23/12/2020
12.20
 18,064,820 12.00 12.54 12.15 105,620 603,240 -6.3
22/12/2020
12.00
 17,743,390 11.80 12.00 11.61 28,360 218,030 -2.3
21/12/2020
11.80
 11,351,360 11.80 12.05 11.70 133,130 224,240 -1.1
18/12/2020
11.80
 12,964,810 11.66 11.90 11.70 2,166,790 4,981,790 -33.9
17/12/2020
11.66
 19,076,180 11.51 12.15 11.46 216,420 2,638,930 -29.0
16/12/2020
11.51
 11,036,240 11.46 11.61 11.36 207,560 1,857,220 -19.3
15/12/2020
11.46
 12,485,670 11.70 11.70 11.41 133,920 989,010 -10.0
14/12/2020
11.70
 14,781,700 11.46 11.75 11.46 454,820 902,170 -5.2
11/12/2020
11.46
 11,348,420 11.11 11.46 11.11 207,490 921,030 -8.2
10/12/2020
11.11
 9,616,650 11.21 11.41 11.07 486,200 586,850 -1.1
09/12/2020
11.21
 16,813,760 11.16 11.61 11.11 170,400 912,960 -8.5
08/12/2020
11.16
 13,862,110 11.26 11.41 11.02 69,900 1,342,080 -14.5
07/12/2020
11.26
 11,900,730 11.36 11.51 11.21 47,060 81,690 -0.4
04/12/2020
11.36
 15,525,080 11.21 11.66 10.92 275,340 660,300 -4.3
03/12/2020
11.21
 21,963,320 10.62 11.36 10.82 624,050 744,220 -1.4
02/12/2020
10.62
 24,761,720 9.93 10.62 9.93 2,365,850 1,531,250 8.6
01/12/2020
9.93
 8,243,970 9.93 10.03 9.74 407,990 1,455,280 -10.5
30/11/2020
9.93
 6,046,730 10.08 10.18 9.93 313,100 449,060 -1.4
27/11/2020
10.08
 19,544,810 9.72 10.18 9.80 128,170 2,657,580 -25.8
26/11/2020
9.72
 3,336,750 9.70 9.79 9.64 52,560 21,750 0.3
25/11/2020
9.70
 4,487,940 9.74 9.82 9.68 97,190 861,840 -7.6
24/11/2020
9.74
 4,645,630 9.79 9.84 9.68 53,330 245,810 -1.9
23/11/2020
9.79
 6,737,920 9.72 9.89 9.75 109,020 531,020 -4.2

Chính sách bảo mật | Điều khoản sử dụng |