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

12.55
-0.20
(-1.57%)
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
(2024-08-20) 		-0.95 -7.04% 120,808,200 -4,151,958 -54.0
12.30
13.75
12.55
2 tháng
(2024-07-22) 		-0.90 -6.69% 316,590,900 -3,878,872 -51.3
12.30
13.85
12.55
3 tháng
(2024-06-21) 		-2.15 -14.63% 639,774,000 -6,833,852 -99.5
12.30
15.30
12.55
6 tháng
(2024-03-25) 		1.15 10.09% 1,340,242,200 5,399,941 64.9
10.45
15.30
12.55
12 tháng
(2023-09-25) 		0.75 6.36% 2,012,015,000 -35,570,924 -399.1
10.45
15.30
12.55
24 tháng
(2022-09-30) 		0.20 1.62% 4,080,723,100 23,522,808 192.2
9.58
15.30
12.55
36 tháng
(2021-10-05) 		-0.20 -1.57% 8,494,093,600 19,522,750 55.2
9.58
20.15
12.55
60 tháng
(2019-10-16) 		0.01 0.04% 12,291,466,540 -245,287,230 -3,062.3
6.76
20.15
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
16.07
 5,089,900 16.07 16.41 15.93 1,711,050 1,480,890 3.8
13/02/2019
16.07
 3,916,110 16.12 16.12 15.93 1,530,210 1,252,230 4.7
12/02/2019
16.12
 2,686,510 16.17 16.22 16.07 936,380 196,700 12.5
11/02/2019
16.17
 3,752,380 15.79 16.31 15.88 732,950 538,190 3.2
01/02/2019
15.79
 1,619,200 15.69 15.93 15.60 436,670 103,100 5.5
31/01/2019
15.69
 2,362,380 16.03 16.17 15.64 1,608,070 866,600 12.3
30/01/2019
16.03
 7,552,940 15.55 16.55 15.55 6,032,820 1,656,000 73.5
29/01/2019
15.55
 4,980,230 15.02 15.64 14.93 3,134,430 832,190 37.1
28/01/2019
15.02
 3,064,880 14.69 15.12 14.69 657,820 405,800 3.9
25/01/2019
14.69
 435,200 14.69 14.69 14.60 561,280 500,000 0.9
24/01/2019
14.69
 517,110 14.79 14.79 14.64 550,100 450,000 1.5
23/01/2019
14.79
 977,240 14.79 14.79 14.64 100 116,000 -1.8
22/01/2019
14.79
 1,768,140 14.64 14.83 14.64 642,800 347,820 4.6
21/01/2019
14.64
 1,817,190 14.50 14.83 14.12 729,520 309,410 6.4
18/01/2019
14.50
 1,448,780 14.88 14.88 14.50 738,760 771,170 -0.5
17/01/2019
14.88
 2,113,620 14.88 14.98 14.74 1,127,580 556,000 8.9
16/01/2019
14.88
 2,143,250 14.98 14.98 14.83 1,139,420 930,000 3.3
15/01/2019
14.98
 2,169,510 14.88 15.07 14.64 1,962,250 1,229,700 11.5
14/01/2019
14.88
 5,012,350 15.26 15.26 14.60 1,846,100 800,000 16.2
11/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
10/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
09/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
08/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
07/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
04/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
03/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
02/01/2019
15.26
 0 15.26 15.26 15.26 0 0 0
28/12/2018
15.26
 0 15.26 15.26 15.26 0 0 0
27/12/2018
15.26
 6,707,000 14.21 15.36 14.21 4,195,300 6,500 65.7
26/12/2018
14.21
 1,406,680 14.02 14.21 14.02 1,141,100 520,900 7.8
25/12/2018
14.02
 1,487,785 14.12 14.12 13.55 144,800 140,200 0.1
24/12/2018
14.12
 947,390 14.31 14.31 12.78 185,000 500 2.7
21/12/2018
14.31
 951,510 14.31 14.31 14.12 201,000 500,200 -4.5
20/12/2018
14.31
 707,270 14.31 14.40 13.74 336,000 169,400 2.5
19/12/2018
14.31
 1,034,990 14.31 14.40 14.12 101,600 0 1.5
18/12/2018
14.31
 1,879,706 14.12 14.31 13.74 100,300 500 1.5
17/12/2018
14.12
 983,130 14.50 14.60 14.12 26,000 61,000 -0.5
14/12/2018
14.50
 1,083,590 14.69 14.79 14.50 280,000 0 4.3
13/12/2018
14.69
 896,689 14.60 14.79 14.60 605,000 0 9.3
12/12/2018
14.60
 540,080 14.31 14.69 14.40 215,400 0 3.3
11/12/2018
14.31
 1,740,230 14.60 14.60 14.21 180,000 0 2.7
10/12/2018
14.60
 1,176,472 14.79 14.79 14.50 408,200 0 6.2
07/12/2018
14.79
 1,204,452 14.69 14.79 14.60 470,000 56,600 6.4
06/12/2018
14.69
 1,615,808 14.88 14.88 14.50 506,100 794,900 -4.4
05/12/2018
14.88
 1,799,701 14.88 14.88 14.50 518,100 9,300 7.9
04/12/2018
14.88
 3,482,852 14.31 14.98 14.31 632,300 63,500 8.8
03/12/2018
14.31
 1,255,405 14.12 14.40 14.12 120,000 60,645 0.9
30/11/2018
14.12
 738,390 14.02 14.12 13.83 9,400 0 0.1
29/11/2018
14.02
 1,219,592 14.21 14.40 13.93 264,100 0 3.9
28/11/2018
14.21
 647,448 14.12 14.31 14.12 284,700 0 4.2
27/11/2018
14.12
 1,115,600 14.40 14.50 14.02 433,100 0 6.4
26/11/2018
14.40
 1,481,185 13.74 14.60 13.74 345,200 16,200 4.9
23/11/2018
13.74
 1,279,600 13.93 14.12 13.64 60,000 0 0.9
22/11/2018
13.93
 1,713,090 13.55 13.93 13.45 210,000 75,100 1.9
21/11/2018
13.55
 705,927 13.55 13.64 13.07 16,400 22,300 -0.1
20/11/2018
13.55
 608,860 13.64 13.64 13.36 0 320,000 -4.5
19/11/2018
13.64
 1,083,143 13.55 13.93 13.45 0 220,100 -3.1
16/11/2018
13.55
 2,029,903 12.78 13.74 12.88 211,000 340,500 -1.9
15/11/2018
12.78
 435,230 12.88 12.97 12.69 0 0 0
14/11/2018
12.88
 666,702 13.16 13.16 12.78 253,300 0 3.4
13/11/2018
13.16
 586,620 13.26 13.26 12.97 116,800 3,000 1.6
12/11/2018
13.26
 422,097 13.16 13.36 13.07 128,100 30,000 1.4
09/11/2018
13.16
 865,720 13.74 13.74 13.16 216,640 50,000 2.3
08/11/2018
13.74
 1,541,791 13.26 13.74 13.26 519,000 353,300 2.3
07/11/2018
13.26
 385,667 13.36 13.36 13.07 0 50,000 -0.7
06/11/2018
13.36
 1,149,809 13.16 13.55 13.16 116,030 300,100 -2.6
05/11/2018
13.16
 493,960 13.16 13.26 12.97 6,800 190,000 -2.5
02/11/2018
13.16
 559,767 12.97 13.26 12.97 1,000 90,000 -1.2
01/11/2018
12.97
 455,510 13.26 13.26 12.97 30,200 150,000 -1.6
31/10/2018
13.26
 822,940 12.97 13.36 12.97 3,700 42,000 -0.5
30/10/2018
12.97
 809,993 12.88 12.97 12.78 204,000 0 2.8
29/10/2018
12.88
 625,800 13.16 13.16 12.88 150,700 0 2.1
26/10/2018
13.16
 592,140 13.16 13.36 12.97 368,200 0 5.0
25/10/2018
13.16
 1,658,171 13.07 13.16 12.40 457,100 6,500 6.1
24/10/2018
13.07
 1,657,100 13.45 13.55 12.78 158,600 413,600 -3.5
23/10/2018
13.45
 1,658,420 13.55 13.55 13.16 200,920 96,800 1.5
22/10/2018
13.55
 803,910 13.55 13.83 13.45 200,000 200,400 0.0
19/10/2018
13.55
 2,106,500 13.74 13.74 13.45 350,200 698,000 -4.9
18/10/2018
13.74
 1,474,055 14.12 14.21 13.74 350,500 289,000 0.9
17/10/2018
14.12
 989,425 13.93 14.50 14.02 1,450,000 1,300,100 2.2
16/10/2018
13.93
 1,852,950 14.12 14.31 13.83 1,431,700 2,050,000 -9.0
15/10/2018
14.12
 1,275,500 14.40 14.50 14.02 200,066 55,200 2.1
12/10/2018
14.40
 2,866,537 13.74 14.50 13.16 1,399,815 53,200 19.9
11/10/2018
13.74
 4,019,253 14.79 14.79 13.16 527,800 20,000 7.2
10/10/2018
14.79
 1,646,091 14.50 14.88 14.40 305,400 15,000 4.5
09/10/2018
14.50
 2,149,499 14.79 14.88 14.31 186,500 257,300 -1.1
08/10/2018
14.79
 2,445,695 15.17 15.36 14.69 31,400 4,800 0.4
05/10/2018
15.17
 3,367,523 15.74 15.74 15.07 330,600 507,000 -2.7
04/10/2018
15.74
 3,301,577 15.84 16.03 15.64 1,461,600 1,230,000 3.8
03/10/2018
15.84
 1,705,816 15.84 15.93 15.64 234,300 500 3.9
02/10/2018
15.84
 4,365,303 15.74 16.03 15.64 2,228,600 160,320 34.4
01/10/2018
15.74
 3,473,515 15.93 16.12 15.64 490,000 100,000 6.5
28/09/2018
15.93
 5,984,645 15.45 15.93 15.45 2,615,750 170,020 40.4
27/09/2018
15.45
 2,097,285 15.26 15.45 15.17 181,100 30,100 2.4
26/09/2018
15.26
 2,119,376 15.36 15.45 15.17 520,300 26,000 7.9
25/09/2018
15.36
 2,615,932 15.17 15.55 15.07 110,000 5,000 1.7
24/09/2018
15.17
 1,859,443 15.17 15.36 14.98 502,500 700,100 -3.1
21/09/2018
15.17
 3,322,352 15.55 15.74 14.79 564,500 21,300 8.6
20/09/2018
15.55
 4,010,545 14.60 15.64 14.69 2,184,400 507,010 26.8
19/09/2018
14.60
 2,621,699 14.40 14.69 14.21 1,196,400 300,000 13.7

Chính sách bảo mật | Điều khoản sử dụng |