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)
13/09/2019
12.07
 802,520 11.83 12.21 11.92 1,300 205,000 -2.6
12/09/2019
11.83
 720,450 11.64 12.07 11.64 4,200 430,830 -5.3
11/09/2019
11.64
 559,360 11.73 11.83 11.54 14,500 15,050 -0.0
10/09/2019
11.73
 763,800 12.02 12.16 11.73 34,350 112,120 -1.0
09/09/2019
12.02
 628,570 12.21 12.31 12.02 15,820 245,550 -2.9
06/09/2019
12.21
 230,770 12.26 12.35 12.21 27,690 50,000 -0.3
05/09/2019
12.26
 404,840 12.31 12.35 12.21 8,950 2,270 0.1
04/09/2019
12.31
 278,680 12.31 12.35 12.21 1,000 4,530 -0.0
03/09/2019
12.31
 324,860 12.31 12.40 12.26 114,700 0 1.5
30/08/2019
12.31
 309,500 12.21 12.40 12.26 100,100 0 1.3
29/08/2019
12.21
 744,490 12.31 12.40 12.21 90,450 177,740 -1.1
28/08/2019
12.31
 730,320 12.54 12.59 12.31 40,930 262,760 -2.9
27/08/2019
12.54
 1,379,470 12.31 12.54 12.31 1,013,320 436,200 7.6
26/08/2019
12.31
 1,082,960 12.59 12.59 12.31 534,240 536,160 -0.0
23/08/2019
12.59
 924,650 12.64 12.69 12.59 363,900 299,570 0.9
22/08/2019
12.64
 1,289,090 12.69 12.83 12.64 700,600 670,050 0.4
21/08/2019
12.69
 2,333,080 12.35 12.69 12.35 500,030 969,700 -6.2
20/08/2019
12.35
 821,310 12.35 12.45 12.31 501,180 572,190 -0.9
19/08/2019
12.35
 937,260 12.31 12.54 12.21 302,000 326,360 -0.3
16/08/2019
12.31
 1,054,600 12.21 12.40 12.21 0 304,760 -3.9
15/08/2019
12.21
 900,070 12.31 12.31 12.02 1,610 14,500 -0.2
14/08/2019
12.31
 1,316,790 12.31 12.59 12.31 265,800 551,070 -3.7
13/08/2019
12.31
 2,625,640 12.69 12.74 12.16 606,890 2,180,000 -20.3
12/08/2019
12.69
 1,058,150 12.83 12.93 12.69 200 120,000 -1.6
09/08/2019
12.83
 1,188,030 12.74 12.97 12.78 150,000 381,900 -3.1
08/08/2019
12.74
 1,407,860 12.78 12.93 12.64 7,000 709,630 -9.4
07/08/2019
12.78
 2,120,610 12.83 13.16 12.74 840 827,290 -11.1
06/08/2019
12.83
 1,577,560 13.26 13.26 12.78 50,900 702,000 -8.9
05/08/2019
13.26
 1,529,800 13.36 13.69 13.26 56,940 567,200 -7.2
02/08/2019
13.36
 2,041,200 13.26 13.59 13.16 76,290 212,850 -1.9
01/08/2019
13.26
 1,116,990 13.45 13.59 13.16 160 534,670 -7.4
31/07/2019
13.45
 981,860 13.16 13.45 13.07 449,830 156,360 4.1
30/07/2019
13.16
 1,393,240 13.40 13.45 13.16 0 842,150 -11.7
29/07/2019
13.40
 785,670 13.50 13.64 13.31 41,650 197,560 -2.2
26/07/2019
13.50
 948,270 13.50 13.74 13.50 38,000 376,880 -4.8
25/07/2019
13.50
 1,064,760 13.40 13.64 13.45 19,400 308,280 -4.1
24/07/2019
13.40
 698,410 13.45 13.74 13.40 129,410 92,650 0.5
23/07/2019
13.45
 668,930 13.36 13.50 13.31 112,870 256,140 -2.0
22/07/2019
13.36
 1,507,590 13.40 13.74 13.26 15,100 726,490 -10.0
19/07/2019
13.40
 1,377,980 13.69 13.83 13.36 137,290 111,380 0.3
18/07/2019
13.69
 886,370 13.88 13.88 13.64 100,180 364,150 -3.8
17/07/2019
13.88
 640,600 13.93 13.93 13.78 139,640 306,390 -2.4
16/07/2019
13.93
 1,042,270 14.02 14.12 13.93 454,900 316,120 2.0
15/07/2019
14.02
 410,750 14.21 14.21 14.02 225,000 312,880 -1.3
12/07/2019
14.21
 1,071,280 14.12 14.31 14.02 400,060 209,420 2.8
11/07/2019
14.12
 588,150 14.02 14.17 13.98 715,010 416,250 4.4
10/07/2019
14.02
 990,310 13.83 14.17 13.93 387,150 93,370 4.4
09/07/2019
13.83
 461,750 13.98 14.02 13.83 184,370 265,700 -1.2
08/07/2019
13.98
 563,020 14.02 14.12 13.93 103,400 68,400 0.5
05/07/2019
14.02
 563,140 14.12 14.17 13.98 45,960 141,750 -1.4
04/07/2019
14.12
 541,380 14.07 14.26 14.02 22,420 72,910 -0.7
03/07/2019
14.07
 494,650 14.12 14.17 13.93 120,790 100,000 0.3
02/07/2019
14.12
 355,030 14.31 14.31 13.83 325,010 334,250 -0.1
01/07/2019
14.31
 935,300 14.50 14.50 14.21 485,250 347,660 2.1
28/06/2019
14.50
 2,710,410 13.78 14.50 13.69 1,621,300 453,980 17.6
27/06/2019
13.78
 1,137,220 14.12 14.17 13.74 208,870 298,840 -1.3
26/06/2019
14.12
 882,080 14.17 14.31 14.12 783,010 905,060 -1.8
25/06/2019
14.17
 2,049,410 14.17 14.50 14.07 492,340 1,550,300 -15.7
24/06/2019
14.17
 2,920,390 14.69 14.69 14.12 160,440 780,730 -9.3
21/06/2019
14.69
 33,346,330 14.79 14.98 14.60 35,689,790 30,137,380 85.5
20/06/2019
14.79
 1,217,460 14.93 14.93 14.74 65,480 522,400 -7.1
19/06/2019
14.93
 1,797,490 15.07 15.17 14.93 1,713,780 1,338,240 5.9
18/06/2019
15.07
 3,147,750 15.22 15.31 15.02 8,877,140 7,224,350 26.2
17/06/2019
15.22
 3,637,680 14.88 15.26 14.98 5,305,550 3,860,470 22.9
14/06/2019
14.88
 520,010 14.88 15.02 14.69 276,080 307,970 -0.5
13/06/2019
14.88
 1,315,050 15.02 15.02 14.74 552,400 1,160,000 -9.5
12/06/2019
15.02
 1,922,670 15.12 15.12 14.93 1,738,300 1,455,000 4.5
11/06/2019
15.12
 1,320,290 15.36 15.41 15.07 899,370 870,000 0.5
10/06/2019
15.36
 2,921,550 15.31 15.64 15.31 2,977,810 1,850,200 18.3
07/06/2019
15.31
 3,216,140 15.02 15.36 15.12 1,461,600 1,310,900 2.4
06/06/2019
15.02
 1,463,300 14.88 15.02 14.79 46,600 119,270 -1.1
05/06/2019
14.88
 1,431,870 14.79 14.93 14.79 603,300 521,000 1.3
04/06/2019
14.79
 857,300 14.50 14.88 14.50 653,070 517,500 2.1
03/06/2019
14.50
 1,182,880 14.55 14.69 14.21 67,070 21,660 0.7
31/05/2019
14.55
 1,733,870 14.98 14.98 14.55 28,750 19,150 0.1
30/05/2019
14.98
 1,021,950 14.98 15.07 14.93 197,730 168,590 0.5
29/05/2019
14.98
 1,945,380 15.26 15.26 14.98 599,070 755,000 -2.5
28/05/2019
15.26
 5,215,080 15.07 15.45 15.07 4,601,100 2,815,910 28.6
27/05/2019
15.07
 2,310,430 14.98 15.22 14.98 1,234,600 831,300 6.4
24/05/2019
14.98
 2,890,960 14.79 15.07 14.60 915,460 264,450 10.2
23/05/2019
14.79
 1,087,530 14.74 14.79 14.60 457,120 632,000 -2.7
22/05/2019
14.74
 2,668,910 14.69 15.02 14.69 250,710 758,930 -7.9
21/05/2019
14.69
 2,095,150 14.79 14.88 14.64 854,050 708,960 2.2
20/05/2019
14.79
 2,200,780 14.74 14.88 14.69 505,060 625,730 -1.9
17/05/2019
14.74
 3,015,910 14.50 14.93 14.55 1,135,270 780,610 5.5
16/05/2019
14.50
 2,155,740 14.79 14.88 14.50 843,990 907,610 -1.0
15/05/2019
14.79
 4,049,060 14.50 15.22 14.74 1,423,690 900,150 8.4
14/05/2019
14.50
 5,562,230 13.59 14.50 13.74 2,035,670 1,011,050 15.5
13/05/2019
13.59
 2,065,340 12.97 13.64 13.16 1,493,900 1,882,060 -5.5
10/05/2019
12.97
 1,510,150 12.88 13.02 12.74 455,070 1,043,000 -7.9
09/05/2019
12.88
 2,839,890 13.07 13.26 12.69 820,380 1,355,000 -7.3
08/05/2019
13.07
 1,830,900 13.26 13.36 13.02 392,110 1,110,000 -9.9
07/05/2019
13.26
 1,733,430 13.59 13.69 13.26 589,460 720,000 -1.9
06/05/2019
13.59
 719,510 13.93 13.93 13.45 120,680 149,000 -0.4
03/05/2019
13.93
 548,580 13.98 14.02 13.88 139,420 102,400 0.5
02/05/2019
13.98
 741,980 14.12 14.17 13.93 163,240 90,000 1.1
26/04/2019
14.12
 1,125,830 13.69 14.12 13.50 227,110 14,400 3.1
25/04/2019
13.69
 507,830 13.83 13.83 13.59 105,090 252,380 -2.1
24/04/2019
13.83
 1,116,670 13.50 13.83 13.45 134,660 69,020 0.9
23/04/2019
13.50
 1,585,540 13.59 13.83 13.36 132,920 946,500 -11.5

Chính sách bảo mật | Điều khoản sử dụng |