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)
02/07/2020
9.17
 3,584,950 9.35 9.40 9.16 65,270 1,865,100 -17.5
01/07/2020
9.35
 3,392,940 9.25 9.39 9.22 242,210 1,862,900 -15.8
30/06/2020
9.25
 3,469,960 9.35 9.54 9.08 406,520 545,230 -1.4
29/06/2020
9.35
 6,871,990 9.73 9.73 9.26 763,110 837,880 -0.8
26/06/2020
9.73
 2,136,030 9.78 9.92 9.68 406,520 545,230 -1.4
25/06/2020
9.78
 2,011,800 9.87 9.87 9.68 0 90,210 -0.9
24/06/2020
9.87
 3,628,640 10.02 10.06 9.83 207,040 187,440 0.2
23/06/2020
10.02
 3,121,350 10.02 10.11 9.92 214,780 170,330 0.5
22/06/2020
10.02
 3,155,170 9.92 10.21 9.97 206,100 959,230 -7.9
19/06/2020
9.92
 5,510,450 9.92 10.06 9.92 330,230 3,657,150 -34.6
18/06/2020
9.92
 2,110,880 10.06 10.06 9.83 176,960 503,180 -3.4
17/06/2020
10.06
 2,289,770 10.21 10.30 9.97 96,950 503,000 -1.1
16/06/2020
10.21
 2,829,510 10.02 10.35 10.11 1,529,020 812,570 7.6
15/06/2020
10.02
 7,993,180 9.97 10.40 9.97 4,025,200 1,846,670 23.1
12/06/2020
9.97
 8,061,350 10.02 10.02 9.49 464,590 123,800 3.5
11/06/2020
10.02
 8,025,890 10.73 10.88 10.02 223,830 1,067,510 -9.4
10/06/2020
10.73
 8,462,490 10.54 11.07 10.45 549,940 1,374,820 -9.4
09/06/2020
10.54
 11,287,760 10.21 10.68 10.16 812,660 567,900 2.7
08/06/2020
10.21
 9,229,590 10.06 10.45 10.06 808,090 249,620 6.0
05/06/2020
10.06
 3,629,740 10.11 10.11 9.97 604,100 157,100 4.7
04/06/2020
10.11
 4,422,880 10.11 10.21 10.06 2,200,630 580,280 17.2
03/06/2020
10.11
 1,852,120 10.02 10.11 10.02 634,010 604,250 0.3
02/06/2020
10.02
 8,399,210 9.97 10.30 9.92 3,215,100 273,890 31.2
01/06/2020
9.97
 5,895,450 9.78 10.02 9.73 1,486,690 466,310 10.5
29/05/2020
9.78
 3,266,210 9.92 9.92 9.78 270,460 232,700 0.4
28/05/2020
9.92
 4,370,760 9.83 10.02 9.78 2,350,760 550,400 18.7
27/05/2020
9.83
 6,554,400 10.11 10.35 9.83 109,930 445,510 -3.5
26/05/2020
10.11
 9,494,050 9.73 10.21 9.78 269,370 217,450 0.5
25/05/2020
9.73
 6,129,070 9.63 9.92 9.54 256,870 45,020 2.2
22/05/2020
9.63
 3,427,860 9.73 9.73 9.63 1,749,470 1,287,350 4.7
21/05/2020
9.73
 3,418,370 9.73 9.83 9.63 71,600 417,170 -3.5
20/05/2020
9.73
 2,829,110 9.73 9.78 9.63 951,290 282,450 6.8
19/05/2020
9.73
 5,691,970 9.63 9.83 9.68 2,592,250 1,010,980 16.1
18/05/2020
9.63
 4,182,830 9.54 9.68 9.50 160,790 1,176,760 -10.2
15/05/2020
9.54
 6,774,570 9.68 9.87 9.52 220,240 1,062,650 -8.5
14/05/2020
9.68
 4,737,210 9.83 9.83 9.68 250,530 1,166,960 -9.4
13/05/2020
9.83
 5,437,450 9.92 10.06 9.68 273,730 1,528,910 -13.0
12/05/2020
9.92
 9,616,910 9.68 10.21 9.54 310,700 3,342,330 -31.2
11/05/2020
9.68
 6,886,910 9.63 9.73 9.51 171,280 757,400 -5.9
08/05/2020
9.63
 9,446,390 9.73 9.92 9.54 2,309,420 1,046,820 12.9
07/05/2020
9.73
 5,567,040 9.49 9.73 9.49 254,830 1,640 2.6
06/05/2020
9.49
 3,990,060 9.22 9.49 9.12 445,970 1,009,720 -5.5
05/05/2020
9.22
 4,936,160 9.37 9.37 9.07 528,320 1,272,730 -7.1
04/05/2020
9.37
 9,813,410 10.06 10.06 9.37 649,980 415,170 2.4
29/04/2020
10.06
 7,596,170 9.83 10.21 9.83 371,280 322,870 0.5
28/04/2020
9.83
 6,732,100 9.44 9.83 9.44 1,255,980 120,550 11.5
27/04/2020
9.44
 7,551,040 9.11 9.52 9.21 265,610 4,770 2.6
24/04/2020
9.11
 4,195,500 9.06 9.11 8.91 512,550 20,680 4.7
23/04/2020
9.06
 5,040,470 9.04 9.24 9.06 76,310 413,740 -3.2
22/04/2020
9.04
 6,720,180 8.90 9.20 8.73 356,210 504,230 -1.4
21/04/2020
8.90
 8,218,710 8.97 9.27 8.68 536,770 141,090 3.7
20/04/2020
8.97
 9,313,990 8.62 9.21 8.63 1,998,280 3,575,680 -11.9
17/04/2020
8.62
 7,226,610 8.54 8.73 8.60 910,330 2,549,300 -14.8
16/04/2020
8.54
 6,101,990 8.64 8.64 8.46 346,860 1,909,400 -14.0
15/04/2020
8.64
 5,992,790 8.63 8.76 8.60 2,478,170 3,134,800 -5.9
14/04/2020
8.63
 8,810,870 8.39 8.69 8.44 5,965,800 6,539,130 -5.2
13/04/2020
8.39
 9,334,920 8.14 8.59 8.11 4,157,850 4,936,360 -6.9
10/04/2020
8.14
 4,340,530 8.31 8.31 8.11 142,010 912,750 -6.7
09/04/2020
8.31
 8,939,620 8.15 8.59 8.30 280,550 3,900,040 -32.2
08/04/2020
8.15
 9,412,400 7.62 8.15 7.39 7,221,920 11,713,250 -37.2
07/04/2020
7.62
 3,974,120 7.77 7.82 7.49 459,850 1,435,430 -7.8
06/04/2020
7.77
 5,085,950 7.35 7.81 7.44 985,740 2,527,980 -12.6
03/04/2020
7.35
 4,559,830 7.02 7.38 7.15 1,176,020 2,236,700 -8.2
01/04/2020
7.02
 2,786,690 6.76 7.02 6.68 2,547,510 2,430,040 0.9
31/03/2020
6.76
 3,326,670 6.81 6.98 6.53 1,818,490 1,410,570 2.9
30/03/2020
6.81
 6,321,180 7.27 7.27 6.76 2,486,890 2,319,510 1.2
27/03/2020
7.27
 3,296,170 7.25 7.62 7.20 4,751,380 4,617,720 1.0
26/03/2020
7.25
 2,129,230 7.49 7.49 7.25 54,750 382,540 -2.5
25/03/2020
7.49
 2,458,770 7.18 7.56 7.41 4,664,440 5,268,400 -4.8
24/03/2020
7.18
 5,979,090 7.51 7.51 7.12 219,680 3,553,570 -25.1
23/03/2020
7.51
 4,628,880 8.07 8.07 7.51 31,700 1,062,600 -8.1
20/03/2020
8.07
 1,980,340 8.08 8.30 8.02 167,040 907,910 -6.3
19/03/2020
8.08
 2,633,250 8.36 8.36 8.01 140,400 206,400 -0.6
18/03/2020
8.36
 1,935,700 8.44 8.54 8.22 140,400 206,400 -0.6
17/03/2020
8.44
 3,061,070 8.47 8.96 8.02 231,260 857,070 -5.5
16/03/2020
8.47
 3,241,750 8.49 8.49 7.93 279,000 718,680 -3.8
13/03/2020
8.49
 4,570,810 8.00 8.49 7.45 248,180 1,449,920 -9.5
12/03/2020
8.00
 5,361,200 8.60 8.60 8.00 154,440 720,940 -4.8
11/03/2020
8.60
 5,177,740 9.06 9.21 8.56 315,510 1,312,090 -9.2
10/03/2020
9.06
 2,871,290 8.97 9.15 8.59 152,700 497,290 -3.2
09/03/2020
8.97
 4,943,410 9.63 9.63 8.97 212,250 351,500 -1.3
06/03/2020
9.63
 2,292,720 9.73 9.78 9.54 311,430 1,306,620 -10.0
05/03/2020
9.73
 3,579,000 9.50 9.92 9.63 587,210 812,370 -2.3
04/03/2020
9.50
 2,680,650 9.47 9.63 9.44 150,460 1,793,830 -16.4
03/03/2020
9.47
 2,539,230 9.52 9.78 9.47 59,460 1,229,940 -11.8
02/03/2020
9.52
 1,786,920 9.40 9.53 9.33 41,900 215,760 -1.7
28/02/2020
9.40
 2,284,820 9.63 9.63 9.30 224,090 489,820 -2.6
27/02/2020
9.63
 1,045,640 9.73 9.87 9.54 144,010 471,070 -3.3
26/02/2020
9.73
 2,278,130 9.49 9.92 9.25 392,350 463,020 -0.8
25/02/2020
9.49
 3,369,430 9.54 9.54 9.18 195,380 1,034,850 -8.3
24/02/2020
9.54
 3,312,940 10.25 10.25 9.54 128,920 2,230 1.3
21/02/2020
10.25
 1,762,570 10.40 10.45 10.16 449,340 194,800 2.8
20/02/2020
10.40
 4,728,350 9.97 10.45 10.02 918,890 1,689,900 -8.3
19/02/2020
9.97
 1,982,300 9.87 10.11 9.87 90,860 941,200 -8.9
18/02/2020
9.87
 1,786,200 9.87 9.97 9.83 46,380 602,020 -5.8
17/02/2020
9.87
 2,084,770 9.92 9.97 9.78 158,920 271,140 -1.2
14/02/2020
9.92
 1,156,570 10.06 10.06 9.83 81,780 12,710 0.7
13/02/2020
10.06
 3,076,810 10.06 10.45 9.87 94,530 611,710 -5.5
12/02/2020
10.06
 3,050,250 9.41 10.06 9.44 293,230 198,770 0.9
11/02/2020
9.41
 1,775,070 9.23 9.50 9.25 124,240 407,580 -2.8

Chính sách bảo mật | Điều khoản sử dụng |