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)
22/04/2019
13.59
 644,070 13.45 13.69 13.36 20,000 2,890 0.2
19/04/2019
13.45
 2,911,730 13.74 13.93 13.31 188,720 1,341,050 -16.3
18/04/2019
13.74
 1,797,300 13.98 14.26 13.64 355,180 593,240 -3.5
17/04/2019
13.98
 1,109,360 14.31 14.40 13.98 13,620 487,310 -7.0
16/04/2019
14.31
 671,970 14.45 14.45 14.21 5,730 134,000 -1.9
12/04/2019
14.45
 600,920 14.36 14.45 14.26 467,540 879,780 -6.2
11/04/2019
14.36
 681,090 14.36 14.45 14.31 3,360 150,000 -2.2
10/04/2019
14.36
 1,394,870 14.55 14.55 14.31 137,780 340,000 -3.0
09/04/2019
14.55
 999,160 14.83 14.93 14.55 30,000 271,430 -3.7
08/04/2019
14.83
 2,362,440 14.69 14.88 14.69 352,060 962,940 -9.5
05/04/2019
14.69
 1,648,190 14.55 14.83 14.55 449,700 1,150,220 -10.8
04/04/2019
14.55
 1,308,300 14.60 14.74 14.55 2,010 720,000 -11.0
03/04/2019
14.60
 587,910 14.60 14.64 14.50 31,260 160,000 -2.0
02/04/2019
14.60
 2,096,660 14.60 14.83 14.60 94,600 1,000,000 -14.0
01/04/2019
14.60
 1,403,170 14.45 14.60 14.36 118,540 683,000 -8.5
29/03/2019
14.45
 696,560 14.55 14.74 14.45 7,740 125,000 -1.8
28/03/2019
14.55
 457,770 14.69 14.69 14.55 13,050 160,000 -2.2
27/03/2019
14.69
 3,047,950 14.17 14.83 14.31 1,053,960 2,140,510 -16.7
26/03/2019
14.17
 1,539,410 14.21 14.45 14.12 239,500 458,990 -3.3
25/03/2019
14.21
 3,191,830 14.79 14.79 14.17 211,240 921,000 -10.6
22/03/2019
14.79
 2,211,480 14.60 14.93 14.60 221,050 765,890 -8.5
21/03/2019
14.60
 2,162,840 15.12 15.26 14.60 177,500 968,780 -12.3
20/03/2019
15.12
 4,660,610 14.83 15.41 14.55 837,100 2,552,580 -26.6
19/03/2019
14.83
 2,644,790 15.07 15.36 14.79 116,400 881,000 -11.9
18/03/2019
15.07
 5,694,310 15.55 15.55 14.88 232,250 2,053,380 -29.1
15/03/2019
15.55
 1,643,500 15.84 15.84 15.55 439,340 838,710 -6.5
14/03/2019
15.84
 1,449,750 15.74 15.84 15.69 879,150 670,800 3.4
13/03/2019
15.74
 2,715,120 15.60 15.98 15.74 314,000 1,044,830 -12.1
12/03/2019
15.60
 3,079,800 15.60 15.93 15.45 870,510 1,711,210 -13.8
11/03/2019
15.60
 2,640,560 15.93 15.93 15.41 123,020 1,433,280 -21.4
08/03/2019
15.93
 1,326,590 16.17 16.17 15.84 2,050 0 0.0
07/03/2019
16.17
 1,974,070 16.07 16.22 15.93 503,950 160,410 5.8
06/03/2019
16.07
 2,418,960 16.03 16.26 15.88 564,780 1,195,800 -10.6
05/03/2019
16.03
 3,907,610 15.69 16.31 15.69 506,460 452,630 0.9
04/03/2019
15.69
 2,024,920 15.93 16.17 15.69 40,500 14,500 0.4
01/03/2019
15.93
 2,603,830 15.36 15.93 15.31 690,510 0 11.4
28/02/2019
15.36
 1,692,050 15.64 15.69 15.36 2,680 100 0.0
27/02/2019
15.64
 1,365,590 15.50 15.74 15.50 169,440 0 2.8
26/02/2019
15.50
 1,675,950 15.64 15.69 15.41 267,500 209,050 1.0
25/02/2019
15.64
 1,893,470 15.45 15.74 15.45 916,280 1,159,300 -4.0
22/02/2019
15.45
 5,377,940 15.69 15.79 15.22 904,320 1,525,050 -10.1
21/02/2019
15.69
 4,536,990 15.79 16.03 15.60 1,120,610 2,000 18.6
20/02/2019
15.79
 3,391,290 16.17 16.22 15.79 2,411,860 2,157,900 4.3
19/02/2019
16.17
 3,702,110 16.69 16.79 16.12 438,630 238,000 3.5
18/02/2019
16.69
 8,489,990 15.98 16.69 16.07 2,275,560 2,058,020 3.9
15/02/2019
15.98
 3,055,960 16.07 16.22 15.98 1,621,560 870,150 12.7
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

Chính sách bảo mật | Điều khoản sử dụng |