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)
10/02/2020
9.23
 1,441,160 9.45 9.45 9.21 147,400 395,330 -2.4
07/02/2020
9.45
 1,520,380 9.59 9.63 9.43 274,760 4,201,290 -41.0
06/02/2020
9.59
 2,202,420 9.13 9.59 9.12 167,860 129,090 0.4
05/02/2020
9.13
 2,301,300 9.06 9.25 9.03 234,040 947,400 -6.8
04/02/2020
9.06
 3,640,180 9.53 9.73 9.06 127,610 2,204,190 -21.2
03/02/2020
9.53
 3,839,880 10.02 10.02 9.32 176,530 165,290 0.1
31/01/2020
10.02
 2,556,250 10.59 10.68 10.02 748,620 202,940 5.7
30/01/2020
10.59
 3,263,130 10.59 10.83 10.49 72,240 1,087,020 -11.4
22/01/2020
10.59
 1,844,340 10.40 10.64 10.45 2,328,540 3,486,930 -12.8
21/01/2020
10.40
 2,980,510 10.21 10.68 10.40 3,424,050 5,412,930 -21.9
20/01/2020
10.21
 1,136,080 10.30 10.40 10.16 32,100 214,700 -2.0
17/01/2020
10.30
 1,629,430 10.49 10.54 10.30 169,180 454,900 -3.1
16/01/2020
10.49
 1,479,520 10.40 10.54 10.40 677,730 1,134,530 -5.0
15/01/2020
10.40
 1,119,580 10.40 10.40 10.30 186,840 229,200 -0.5
14/01/2020
10.40
 1,438,620 10.49 10.59 10.40 456,990 366,030 1.0
13/01/2020
10.49
 1,298,370 10.59 10.59 10.49 446,870 338,590 1.2
10/01/2020
10.59
 1,461,150 10.40 10.64 10.30 1,670,110 1,669,830 0.0
09/01/2020
10.40
 2,226,540 10.25 10.59 10.30 2,083,440 2,737,990 -7.2
08/01/2020
10.25
 5,339,280 10.73 10.73 10.02 126,760 2,023,260 -20.3
07/01/2020
10.73
 1,893,960 10.83 10.92 10.68 52,680 683,560 -7.1
06/01/2020
10.83
 2,064,670 11.16 11.16 10.83 38,110 804,060 -8.8
03/01/2020
11.16
 1,245,410 11.35 11.45 11.11 5,730 390,010 -4.5
02/01/2020
11.35
 1,569,270 10.92 11.35 10.92 48,370 390,340 -4.0
31/12/2019
10.92
 1,263,220 10.97 11.07 10.88 4,240 256,090 -2.9
30/12/2019
10.97
 3,067,050 11.21 11.26 10.83 224,550 222,890 0.0
27/12/2019
11.21
 3,954,730 11.69 11.73 11.16 50,070 707,720 -7.9
26/12/2019
11.69
 818,600 11.73 11.78 11.64 1,324,620 1,426,270 -1.2
25/12/2019
11.73
 2,503,850 11.83 11.83 11.59 10,010 554,430 -6.7
24/12/2019
11.83
 964,320 11.83 11.97 11.78 224,550 222,890 0.0
23/12/2019
11.83
 1,691,740 11.78 11.97 11.83 38,920 544,170 -6.3
20/12/2019
11.78
 2,979,160 11.88 11.97 11.78 253,190 2,040,120 -22.1
19/12/2019
11.88
 983,350 11.78 11.97 11.78 4,000 75,020 -0.9
18/12/2019
11.78
 1,228,730 11.78 11.88 11.73 1,329,380 1,758,400 -5.3
17/12/2019
11.78
 704,870 12.07 12.12 11.78 14,940 47,500 -0.4
16/12/2019
12.07
 1,470,600 11.78 12.07 11.78 18,440 48,590 -0.4
13/12/2019
11.78
 994,940 11.83 11.92 11.78 10,110 54,780 -0.6
12/12/2019
11.83
 752,860 11.92 11.97 11.83 18,900 138,140 -1.5
11/12/2019
11.92
 583,750 11.78 11.92 11.78 177,790 139,270 0.5
10/12/2019
11.78
 1,932,240 12.02 12.02 11.78 638,700 360,800 3.5
09/12/2019
12.02
 782,040 12.07 12.12 11.97 847,490 854,160 -0.1
06/12/2019
12.07
 462,520 12.07 12.07 11.97 251,640 49,310 2.6
05/12/2019
12.07
 843,930 12.12 12.16 11.97 222,000 12,300 2.6
04/12/2019
12.12
 873,600 11.83 12.12 11.73 125,000 37,900 1.1
03/12/2019
11.83
 2,078,100 12.02 12.02 11.73 192,810 465,870 -3.4
02/12/2019
12.02
 1,412,320 12.21 12.54 11.92 206,160 62,190 1.8
29/11/2019
12.21
 1,573,450 12.31 12.35 12.12 20,410 0 0.3
28/11/2019
12.31
 2,086,560 12.64 12.64 12.26 7,370 60,490 -0.7
27/11/2019
12.64
 1,190,110 12.78 12.83 12.59 987,990 1,108,640 -1.6
26/11/2019
12.78
 1,976,450 12.69 12.83 12.64 1,129,500 1,311,810 -2.4
25/11/2019
12.69
 1,251,490 12.69 12.78 12.54 780,440 407,200 5.0
22/11/2019
12.69
 1,981,770 13.07 13.07 12.69 779,870 620,430 2.2
21/11/2019
13.07
 1,206,600 13.07 13.07 12.88 967,970 690,270 3.8
20/11/2019
13.07
 1,408,400 13.12 13.21 13.02 608,640 408,370 2.8
19/11/2019
13.12
 1,239,810 13.02 13.16 13.02 932,460 848,900 1.1
18/11/2019
13.02
 2,409,180 12.83 13.07 12.88 116,540 1,090,990 -13.2
15/11/2019
12.83
 1,774,620 12.78 12.88 12.74 87,370 1,071,490 -13.3
14/11/2019
12.78
 1,245,380 12.78 12.88 12.74 62,850 355,000 -3.9
13/11/2019
12.78
 1,900,110 12.78 12.97 12.78 57,700 890,000 -11.2
12/11/2019
12.78
 1,766,020 12.78 12.83 12.69 3,660 745,520 -9.9
11/11/2019
12.78
 2,413,190 12.88 12.93 12.74 236,190 933,080 -9.4
08/11/2019
12.88
 1,541,280 12.97 13.07 12.88 77,630 290,840 -2.9
07/11/2019
12.97
 1,584,190 12.97 13.12 12.93 630,790 712,960 -1.1
06/11/2019
12.97
 3,032,590 13.07 13.21 12.97 2,031,070 1,324,900 9.7
05/11/2019
13.07
 2,233,670 13.12 13.21 13.07 1,796,110 1,419,340 5.2
04/11/2019
13.12
 5,394,180 12.93 13.31 12.83 1,774,610 503,600 17.5
01/11/2019
12.93
 3,475,030 12.45 12.93 12.40 612,240 517,620 1.3
31/10/2019
12.45
 2,865,390 12.35 12.74 12.40 25,970 1,383,350 -17.8
30/10/2019
12.35
 1,328,290 12.31 12.45 12.26 16,650 152,550 -1.8
29/10/2019
12.31
 2,227,560 12.50 12.59 12.31 85,460 466,360 -5.0
28/10/2019
12.50
 1,910,680 12.59 12.69 12.50 208,520 449,940 -3.2
25/10/2019
12.59
 1,917,280 12.50 12.69 12.50 453,490 1,131,470 -9.0
24/10/2019
12.50
 1,342,400 12.40 12.59 12.45 63,310 550,000 -6.4
23/10/2019
12.40
 2,690,170 12.45 12.59 12.31 692,340 1,465,000 -10.1
22/10/2019
12.45
 2,448,870 12.54 12.54 12.35 595,750 1,253,000 -8.6
21/10/2019
12.54
 1,395,670 12.69 12.69 12.50 96,060 50,000 0.6
18/10/2019
12.69
 4,298,110 12.59 12.88 12.64 985,130 2,079,590 -14.7
17/10/2019
12.59
 1,820,970 12.54 12.69 12.50 723,710 806,760 -1.1
16/10/2019
12.54
 4,518,750 12.21 12.64 12.21 698,410 2,125,100 -18.7
15/10/2019
12.21
 1,110,460 12.26 12.26 12.16 621,020 674,450 -0.7
14/10/2019
12.26
 1,608,460 12.16 12.31 12.12 247,060 800,050 -7.1
11/10/2019
12.16
 1,290,330 12.31 12.35 12.12 312,960 485,090 -2.2
10/10/2019
12.31
 2,137,300 12.26 12.40 12.21 105,900 902,990 -10.3
09/10/2019
12.26
 1,281,030 12.35 12.40 12.26 25,930 280,510 -3.3
08/10/2019
12.35
 1,731,410 12.40 12.59 12.26 314,010 532,570 -2.9
07/10/2019
12.40
 2,550,910 12.26 12.50 12.26 686,360 1,482,430 -10.3
04/10/2019
12.26
 2,776,940 12.02 12.40 12.07 433,740 1,543,240 -14.3
03/10/2019
12.02
 1,066,530 12.21 12.21 11.92 16,450 154,520 -1.7
02/10/2019
12.21
 949,780 12.26 12.26 12.12 218,690 152,140 0.9
01/10/2019
12.26
 1,071,420 12.31 12.40 12.21 156,900 382,000 -2.9
30/09/2019
12.31
 2,611,700 12.12 12.50 12.12 401,020 1,064,310 -8.6
27/09/2019
12.12
 3,040,780 11.73 12.26 11.78 365,510 1,863,690 -18.8
26/09/2019
11.73
 1,515,400 11.78 11.88 11.64 300,530 963,300 -8.1
25/09/2019
11.78
 979,390 11.92 11.97 11.73 74,450 229,450 -1.9
24/09/2019
11.92
 485,060 11.97 12.02 11.92 42,130 212,490 -2.1
23/09/2019
11.97
 650,780 11.97 12.16 11.97 148,540 430,010 -3.5
20/09/2019
11.97
 1,311,040 12.12 12.16 11.97 96,860 1,013,370 -11.5
19/09/2019
12.12
 707,480 12.12 12.21 12.07 143,510 397,870 -3.2
18/09/2019
12.12
 713,690 11.92 12.31 11.92 7,820 202,270 -2.5
17/09/2019
11.92
 522,850 12.12 12.12 11.92 200,200 225,000 -0.3
16/09/2019
12.12
 820,120 12.07 12.35 12.07 1,700 435,120 -5.5

Chính sách bảo mật | Điều khoản sử dụng |