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)
20/11/2020
9.72
 5,255,050 9.69 9.80 9.70 57,080 1,745,780 -16.7
19/11/2020
9.69
 6,105,850 9.57 9.73 9.56 208,670 982,600 -7.6
18/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
18/11/2020
9.57
 6,919,760 9.49 9.64 9.54 128,920 1,537,150 -13.7
17/11/2020
9.49
 4,452,930 9.35 9.54 9.41 94,760 992,000 -8.9
16/11/2020
9.35
 6,044,390 9.54 9.63 9.16 243,640 1,577,590 -13.1
13/11/2020
9.54
 3,946,820 9.50 9.59 9.50 8,080 924,810 -9.2
12/11/2020
9.50
 2,591,170 9.44 9.54 9.47 26,590 600,000 -5.7
11/11/2020
9.44
 5,392,480 9.54 9.59 9.43 58,500 1,126,500 -10.7
10/11/2020
9.54
 5,592,880 9.59 9.73 9.53 506,480 1,568,240 -10.7
09/11/2020
9.59
 5,254,870 9.33 9.59 9.40 203,630 600,250 -3.9
06/11/2020
9.33
 2,033,990 9.32 9.36 9.27 95,040 503,870 -4.0
05/11/2020
9.32
 3,329,460 9.39 9.41 9.31 390,760 198,250 1.9
04/11/2020
9.39
 5,480,690 9.25 9.49 9.22 5,000 647,630 -6.3
03/11/2020
9.25
 2,808,170 9.06 9.28 9.11 22,200 735,910 -6.9
02/11/2020
9.06
 2,665,030 8.97 9.11 8.97 79,100 780,380 -6.7
30/10/2020
8.97
 7,354,330 9.15 9.30 8.92 65,270 2,651,570 -24.4
29/10/2020
9.15
 6,089,210 9.23 9.32 9.09 65,890 101,480 -0.3
28/10/2020
9.23
 6,636,170 9.45 9.48 9.22 67,090 400,520 -3.3
27/10/2020
9.45
 10,985,620 9.63 9.63 9.45 137,350 548,530 -4.1
26/10/2020
9.63
 5,099,730 9.83 9.87 9.63 20,300 451,210 -4.4
23/10/2020
9.83
 2,577,600 9.87 9.97 9.73 108,440 666,810 -5.7
22/10/2020
9.87
 6,070,070 9.68 9.92 9.68 1,120 595,080 -6.1
21/10/2020
9.68
 2,587,590 9.73 9.78 9.68 109,120 330,000 -2.3
20/10/2020
9.73
 4,923,960 9.68 9.78 9.63 19,400 2,675,760 -27.0
19/10/2020
9.68
 6,144,040 9.83 9.92 9.63 65,620 3,913,360 -39.2
16/10/2020
9.83
 4,795,660 9.68 9.97 9.63 975,610 1,623,150 -6.7
15/10/2020
9.68
 6,120,520 9.73 9.83 9.63 457,340 2,853,670 -24.3
14/10/2020
9.73
 8,209,070 9.78 9.87 9.63 386,280 2,052,840 -17.0
13/10/2020
9.78
 3,308,250 9.87 9.92 9.78 113,160 772,400 -6.8
12/10/2020
9.87
 6,611,940 10.06 10.21 9.83 68,970 1,116,340 -11.0
09/10/2020
10.06
 4,068,630 10.02 10.25 10.02 300,650 8,080 3.1
08/10/2020
10.02
 6,586,690 10.06 10.16 9.97 163,580 529,360 -3.8
07/10/2020
10.06
 8,011,390 10.25 10.30 10.06 140,530 904,040 -8.1
06/10/2020
10.25
 6,445,070 10.40 10.45 10.21 826,510 171,800 7.1
05/10/2020
10.40
 6,133,970 10.11 10.49 10.25 5,420 6,940 -0.0
02/10/2020
10.11
 18,218,010 9.83 10.30 9.83 751,030 264,020 5.1
01/10/2020
9.83
 5,052,340 9.78 9.87 9.73 132,990 108,050 0.3
30/09/2020
9.78
 3,394,810 9.68 9.87 9.68 48,770 111,500 -0.6
29/09/2020
9.68
 9,799,620 9.68 9.92 9.68 36,220 2,658,530 -27.0
28/09/2020
9.68
 4,881,850 9.68 9.78 9.63 126,100 804,530 -6.9
25/09/2020
9.68
 2,824,500 9.78 9.83 9.63 20,680 744,190 -7.4
24/09/2020
9.78
 4,775,560 9.92 10.02 9.73 10,720 1,286,560 -13.2
23/09/2020
9.92
 12,209,340 9.54 9.92 9.59 80,620 510,220 -4.4
22/09/2020
9.54
 5,109,720 9.63 9.63 9.54 1,038,260 474,980 5.7
21/09/2020
9.63
 4,680,630 9.54 9.68 9.54 1,043,210 1,488,470 -4.5
18/09/2020
9.54
 7,011,680 9.54 9.63 9.53 177,210 3,980,350 -38.1
17/09/2020
9.54
 2,820,640 9.68 9.73 9.54 84,770 1,061,380 -9.8
16/09/2020
9.68
 1,159,380 9.68 9.73 9.59 30,770 2,000 0.3
15/09/2020
9.68
 4,040,120 9.54 9.73 9.54 98,690 1,336,330 -12.5
14/09/2020
9.54
 4,308,150 9.54 9.63 9.53 537,340 1,543,400 -10.1
11/09/2020
9.54
 4,063,310 9.59 9.63 9.50 63,680 1,532,690 -14.7
10/09/2020
9.59
 1,980,990 9.54 9.68 9.54 59,350 773,590 -7.2
09/09/2020
9.54
 2,351,140 9.59 9.59 9.43 130,970 668,880 -5.4
08/09/2020
9.59
 5,113,310 9.59 9.63 9.51 165,500 131,390 0.3
07/09/2020
9.59
 3,614,980 9.92 9.97 9.59 53,640 857,020 -8.2
04/09/2020
9.92
 2,306,270 10.02 10.02 9.78 256,250 106,180 1.6
03/09/2020
10.02
 9,666,670 9.59 10.02 9.59 1,269,540 818,820 4.6
01/09/2020
9.59
 2,752,820 9.59 9.63 9.52 61,000 75,720 -0.1
31/08/2020
9.59
 2,433,320 9.63 9.73 9.54 219,940 700,720 -4.9
28/08/2020
9.63
 4,044,750 9.59 9.78 9.63 47,200 156,160 -1.1
27/08/2020
9.59
 2,666,720 9.59 9.73 9.59 0 391,580 -4.0
26/08/2020
9.59
 3,805,950 9.54 9.68 9.49 30,960 465,840 -4.4
25/08/2020
9.54
 3,296,630 9.63 9.73 9.54 753,730 2,005,160 -12.5
24/08/2020
9.63
 3,766,280 9.59 9.68 9.54 585,560 1,203,620 -6.2
21/08/2020
9.59
 1,750,300 9.54 9.63 9.49 41,360 78,300 -0.4
20/08/2020
9.54
 3,244,160 9.73 9.73 9.49 124,110 292,640 -1.7
19/08/2020
9.73
 3,988,970 9.43 9.73 9.06 455,900 213,220 2.4
18/08/2020
9.43
 1,150,340 9.41 9.48 9.37 146,360 56,120 0.9
17/08/2020
9.41
 2,572,150 9.53 9.54 9.35 4,050 146,540 -1.4
14/08/2020
9.53
 5,822,250 9.48 9.68 9.49 298,950 343,660 -0.5
13/08/2020
9.48
 3,688,550 9.28 9.49 9.28 368,860 60,850 3.0
12/08/2020
9.28
 3,841,950 9.15 9.31 9.15 1,459,330 792,330 6.5
11/08/2020
9.15
 1,769,040 9.22 9.31 9.07 2,011,720 2,368,400 -3.4
10/08/2020
9.22
 3,089,970 8.97 9.44 9.01 87,370 112,640 -0.3
07/08/2020
8.97
 2,093,060 9.01 9.01 8.91 114,600 241,280 -1.2
06/08/2020
9.01
 3,196,010 9.10 9.11 8.98 51,040 691,690 -6.1
05/08/2020
9.10
 3,235,640 8.91 9.11 8.87 220,050 2,378,000 -20.5
04/08/2020
8.91
 2,082,970 8.82 8.96 8.87 95,940 540,880 -4.2
03/08/2020
8.82
 3,426,170 8.73 8.87 8.71 79,960 1,533,710 -13.4
31/07/2020
8.73
 1,251,940 8.88 8.88 8.68 80,260 79,510 0.0
30/07/2020
8.88
 1,905,540 8.78 8.88 8.62 2,152,820 236,900 17.2
29/07/2020
8.78
 3,664,080 8.88 8.88 8.44 2,152,820 236,900 17.2
28/07/2020
8.88
 4,564,900 8.39 8.94 8.40 2,280,240 149,370 19.4
27/07/2020
8.39
 6,562,990 8.88 8.88 8.26 5,018,760 2,087,770 25.7
24/07/2020
8.88
 8,622,390 9.21 9.21 8.57 3,102,490 1,586,500 14.0
23/07/2020
9.21
 2,756,070 9.28 9.29 9.15 102,350 882,290 -7.5
22/07/2020
9.28
 2,040,390 9.37 9.39 9.27 126,490 849,490 -7.1
21/07/2020
9.37
 2,969,690 9.41 9.43 9.34 226,230 1,365,660 -11.2
20/07/2020
9.41
 2,396,230 9.54 9.59 9.41 65,710 855,880 -7.8
17/07/2020
9.54
 2,046,110 9.63 9.63 9.54 94,430 437,210 -3.4
16/07/2020
9.63
 2,230,860 9.54 9.63 9.54 2,045,870 1,539,290 5.1
15/07/2020
9.54
 1,994,200 9.59 9.68 9.54 88,120 886,270 -8.0
14/07/2020
9.59
 1,668,900 9.59 9.59 9.49 106,430 360,060 -2.5
13/07/2020
9.59
 2,304,090 9.59 9.68 9.54 997,760 1,033,820 -0.4
10/07/2020
9.59
 4,168,490 9.52 9.68 9.51 1,557,870 1,128,810 4.3
09/07/2020
9.52
 2,363,370 9.41 9.59 9.41 1,060,940 1,131,300 -0.7
08/07/2020
9.41
 1,789,350 9.44 9.47 9.39 5,150 558,620 -5.5
07/07/2020
9.44
 2,967,540 9.53 9.68 9.44 14,250 764,130 -7.5
06/07/2020
9.53
 2,493,770 9.22 9.53 9.23 598,800 856,740 -2.5
03/07/2020
9.22
 2,215,180 9.17 9.30 9.20 38,080 1,304,170 -12.3

Chính sách bảo mật | Điều khoản sử dụng |