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

11.45
0.10
(0.88%)
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
(2024-10-21) 		-1.10 -8.84% 103,819,500 -3,439,940 -40.6
11.20
12.45
11.35
2 tháng
(2024-09-23) 		-1.15 -9.20% 213,184,200 -7,758,640 -96.3
11.20
13.20
11.35
3 tháng
(2024-08-22) 		-2.25 -16.54% 317,437,400 -11,216,440 -141.1
11.20
13.65
11.35
6 tháng
(2024-05-24) 		0 0% 1,299,188,700 2,026,081 20.4
11.20
15.30
11.35
12 tháng
(2023-11-27) 		0.05 0.44% 1,980,202,900 -17,245,884 -196.0
10.45
15.30
11.35
24 tháng
(2022-12-01) 		0.15 1.34% 3,894,654,300 -24,542,756 -320.9
10.30
15.30
11.35
36 tháng
(2021-12-06) 		-2.55 -18.35% 7,873,613,400 14,019,990 -8.9
9.58
20.15
11.35
60 tháng
(2019-12-17) 		-0.43 -3.66% 12,425,215,320 -242,463,660 -3,018.7
6.76
20.15
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2018
14.40
 2,865,790 14.40 14.40 14.21 1,104,210 1,100 16.5
17/09/2018
14.40
 2,722,172 14.12 14.60 14.12 555,400 250,100 4.6
14/09/2018
14.12
 1,299,603 14.02 14.31 13.93 747,000 200,000 8.1
13/09/2018
14.02
 1,475,238 14.02 14.21 13.93 300,000 201,800 1.4
12/09/2018
14.02
 1,712,540 14.31 14.40 14.02 578,200 1,000 8.6
11/09/2018
14.31
 4,406,265 13.93 14.31 13.83 2,253,500 506,510 0.0
10/09/2018
13.93
 4,048,811 13.45 13.93 13.45 1,935,000 2,300 28.0
07/09/2018
13.45
 1,986,280 13.16 13.55 13.07 1,409,300 10,000 19.6
06/09/2018
13.16
 591,107 13.07 13.26 12.88 703,900 310,000 0
05/09/2018
13.07
 1,462,960 13.16 13.16 12.78 615,300 400,000 3.0
04/09/2018
13.16
 1,650,290 13.45 13.45 13.16 367,100 5,000 5.0
31/08/2018
13.45
 3,188,217 13.45 13.64 13.26 2,104,200 0 29.8
30/08/2018
13.45
 2,004,651 13.26 13.55 13.07 1,141,150 500,000 8.9
29/08/2018
13.26
 3,400,083 12.69 13.36 12.69 1,180,230 602,000 8.0
28/08/2018
12.69
 1,527,425 12.69 12.78 12.59 12,120 400,000 -5.1
27/08/2018
12.69
 1,136,652 12.50 12.69 12.40 450,200 200,000 3.3
24/08/2018
12.50
 273,220 12.59 12.69 12.50 11,000 0 0.1
23/08/2018
12.59
 448,010 12.50 12.69 12.50 15,000 1,600 0.2
22/08/2018
12.50
 502,713 12.40 12.69 12.40 6,700 0 0.1
21/08/2018
12.40
 471,320 12.40 12.69 12.40 5,000 0 0.1
20/08/2018
12.40
 270,855 12.59 12.69 12.40 20 0 0.0
17/08/2018
12.59
 808,090 12.40 12.78 12.40 460,200 162,090 3.9
16/08/2018
12.40
 942,255 12.40 12.40 12.12 60,300 166,010 -1.3
15/08/2018
12.40
 1,131,472 12.78 12.97 12.21 200 45,000 -0.6
14/08/2018
12.78
 988,038 13.07 13.07 12.78 39,300 127,000 -1.2
13/08/2018
13.07
 1,984,650 13.26 13.26 12.97 1,229,200 1,070,000 2.2
10/08/2018
13.26
 1,147,385 13.26 13.26 12.88 423,200 93,000 4.6
09/08/2018
13.26
 2,164,320 13.07 13.45 12.97 863,000 860,900 0.0
08/08/2018
13.07
 2,619,510 12.69 13.16 12.59 406,000 540,000 -1.9
07/08/2018
12.69
 721,763 12.69 12.78 12.50 650,013 320,000 4.4
06/08/2018
12.69
 553,870 12.69 12.88 12.59 28,800 0 0.4
03/08/2018
12.69
 2,312,204 12.31 12.97 12.31 1,510,200 1,571,200 -0.8
02/08/2018
12.31
 503,478 12.40 12.40 12.12 100,000 10,000 1.2
01/08/2018
12.40
 869,520 12.50 12.50 12.21 149,700 4,400 1.9
31/07/2018
12.50
 1,040,300 12.59 12.69 12.31 930,700 608,000 4.2
30/07/2018
12.59
 1,077,075 12.50 12.69 12.40 205,100 170,000 0.5
27/07/2018
12.50
 2,084,160 12.12 12.59 11.92 1,322,800 40,000 16.7
26/07/2018
12.12
 607,800 12.02 12.21 11.92 438,200 20,800 5.3
25/07/2018
12.02
 1,128,100 12.02 12.21 12.02 600,400 20,000 7.3
24/07/2018
12.02
 1,534,210 12.02 12.31 11.73 874,238 82,100 10.0
23/07/2018
12.02
 802,090 12.31 12.31 11.92 223,800 110,000 1.5
20/07/2018
12.31
 1,244,770 12.40 12.40 12.02 539,800 1,600 6.9
19/07/2018
12.40
 3,757,005 11.26 12.59 11.16 1,578,200 60,000 19.4
18/07/2018
11.26
 2,205,187 10.49 11.26 10.40 75,000 0 0.9
17/07/2018
10.49
 697,600 10.49 10.59 10.40 110,100 0 1.2
16/07/2018
10.49
 315,451 10.49 10.59 10.40 50,900 0 0.6
13/07/2018
10.49
 489,946 10.49 10.49 10.21 106,900 76,000 0.3
12/07/2018
10.49
 1,317,750 10.59 10.59 10.21 412,200 170,000 2.6
11/07/2018
10.59
 1,295,200 11.07 11.07 10.30 418,600 150,000 3.0
10/07/2018
11.07
 851,630 11.16 11.35 10.78 106,200 256,300 -1.7
09/07/2018
11.16
 1,407,200 11.26 11.54 10.88 492,000 850,000 -4.1
06/07/2018
11.26
 1,868,830 11.45 11.54 10.88 933,800 969,700 -0.3
05/07/2018
11.45
 816,591 11.83 11.83 11.16 308,300 27,000 3.4
04/07/2018
11.83
 1,150,780 11.83 11.92 11.45 28,400 480,000 -5.5
03/07/2018
11.83
 1,193,780 12.21 12.31 11.83 395,600 427,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |