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

12
-0.05
(-0.41%)
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
(2026-09-08) 		-0.25 -1.96% 131,578,500 4,153,208 0
12
13
12
2 tháng
(2026-08-10) 		-1.35 -9.75% 249,206,800 4,153,208 0
12
13.85
12
3 tháng
(2026-07-10) 		-1.60 -11.35% 412,294,800 4,153,208 0
12
14.10
12
6 tháng
(2026-04-13) 		-0.60 -4.58% 1,126,806,800 4,153,208 0
12
14.90
12
12 tháng
(2025-10-13) 		-0.89 -6.68% 2,845,488,300 4,153,208 0
11.55
16.55
12
24 tháng
(2024-10-18) 		0.83 7.13% 5,146,383,600 4,153,208 0
9.27
16.55
12
36 tháng
(2023-10-24) 		2.05 19.57% 7,151,064,300 4,153,208 0
9.27
16.55
12
60 tháng
(2021-11-03) 		0.74 6.28% 13,399,267,300 4,153,208 0
8.94
18.81
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
9.17
 2,577,600 9.26 9.31 9.08 0 0 0
22/10/2020
9.22
 6,070,070 9.08 9.26 9.04 0 0 0
21/10/2020
9.04
 2,587,590 9.08 9.13 9.04 0 0 0
20/10/2020
9.08
 4,923,960 9.13 9.13 8.99 0 0 0
19/10/2020
9.04
 6,144,040 9.26 9.26 8.99 0 0 0
16/10/2020
9.17
 4,795,660 9.08 9.31 8.99 0 0 0
15/10/2020
9.04
 6,120,520 9.08 9.17 8.99 0 0 0
14/10/2020
9.08
 8,209,070 9.17 9.22 8.99 0 0 0
13/10/2020
9.13
 3,308,250 9.26 9.26 9.13 0 0 0
12/10/2020
9.22
 6,611,940 9.44 9.53 9.17 0 0 0
09/10/2020
9.39
 4,068,630 9.44 9.57 9.35 0 0 0
08/10/2020
9.35
 6,586,690 9.48 9.48 9.31 0 0 0
07/10/2020
9.39
 8,011,390 9.53 9.62 9.39 0 0 0
06/10/2020
9.57
 6,445,070 9.75 9.75 9.53 0 0 0
05/10/2020
9.71
 6,133,970 9.66 9.79 9.57 0 0 0
02/10/2020
9.44
 18,218,010 9.22 9.62 9.17 0 0 0
01/10/2020
9.17
 5,052,340 9.17 9.22 9.08 0 0 0
30/09/2020
9.13
 3,394,810 9.04 9.22 9.04 0 0 0
29/09/2020
9.04
 9,799,620 9.13 9.26 9.04 0 0 0
28/09/2020
9.04
 4,881,850 9.08 9.13 8.99 0 0 0
25/09/2020
9.04
 2,824,500 9.17 9.17 8.99 0 0 0
24/09/2020
9.13
 4,775,560 9.26 9.35 9.08 0 0 0
23/09/2020
9.26
 12,209,340 8.99 9.26 8.95 0 0 0
22/09/2020
8.90
 5,109,720 8.95 8.99 8.90 0 0 0
21/09/2020
8.99
 4,680,630 8.99 9.04 8.90 0 0 0
18/09/2020
8.90
 7,011,680 8.95 8.99 8.90 0 0 0
17/09/2020
8.90
 2,820,640 9.04 9.08 8.90 0 0 0
16/09/2020
9.04
 1,159,380 9.04 9.08 8.95 0 0 0
15/09/2020
9.04
 4,040,120 8.90 9.08 8.90 0 0 0
14/09/2020
8.90
 4,308,150 8.90 8.99 8.90 0 0 0
11/09/2020
8.90
 4,063,310 8.90 8.99 8.87 0 0 0
10/09/2020
8.95
 1,980,990 8.95 9.04 8.90 0 0 0
09/09/2020
8.90
 2,351,140 8.82 8.95 8.81 0 0 0
08/09/2020
8.95
 5,113,310 8.95 8.99 8.88 0 0 0
07/09/2020
8.95
 3,614,980 9.26 9.31 8.95 0 0 0
04/09/2020
9.26
 2,306,270 9.17 9.31 9.13 0 0 0
03/09/2020
9.35
 9,666,670 8.99 9.35 8.95 0 0 0
01/09/2020
8.95
 2,752,820 8.95 8.99 8.89 0 0 0
31/08/2020
8.95
 2,433,320 9.04 9.08 8.90 0 0 0
28/08/2020
8.99
 4,044,750 8.99 9.13 8.99 0 0 0
27/08/2020
8.95
 2,666,720 8.99 9.08 8.95 0 0 0
26/08/2020
8.95
 3,805,950 8.90 9.04 8.86 0 0 0
25/08/2020
8.90
 3,296,630 8.99 9.08 8.90 0 0 0
24/08/2020
8.99
 3,766,280 9.04 9.04 8.90 0 0 0
21/08/2020
8.95
 1,750,300 8.95 8.99 8.86 0 0 0
20/08/2020
8.90
 3,244,160 9.08 9.08 8.86 0 0 0
19/08/2020
9.08
 3,988,970 8.82 9.08 8.46 0 0 0
18/08/2020
8.80
 1,150,340 8.77 8.85 8.74 0 0 0
17/08/2020
8.78
 2,572,150 8.78 8.90 8.73 0 0 0
14/08/2020
8.90
 5,822,250 8.90 9.04 8.86 0 0 0
13/08/2020
8.85
 3,688,550 8.66 8.86 8.66 0 0 0
12/08/2020
8.66
 3,841,950 8.54 8.69 8.54 0 0 0
11/08/2020
8.54
 1,769,040 8.60 8.69 8.47 0 0 0
10/08/2020
8.60
 3,089,970 8.44 8.82 8.41 0 0 0
07/08/2020
8.37
 2,093,060 8.41 8.41 8.32 0 0 0
06/08/2020
8.41
 3,196,010 8.48 8.50 8.38 0 0 0
05/08/2020
8.49
 3,235,640 8.33 8.50 8.28 0 0 0
04/08/2020
8.32
 2,082,970 8.28 8.36 8.28 0 0 0
03/08/2020
8.24
 3,426,170 8.15 8.28 8.13 0 0 0
31/07/2020
8.15
 1,251,940 8.12 8.25 8.10 0 0 0
30/07/2020
8.29
 1,905,540 8.05 8.29 8.05 0 0 0
29/07/2020
8.19
 3,664,080 8.01 8.19 7.88 0 0 0
28/07/2020
8.29
 4,564,900 7.84 8.34 7.84 0 0 0
27/07/2020
7.84
 6,562,990 7.75 8.00 7.71 0 0 0
24/07/2020
8.29
 8,622,390 8.56 8.57 8.00 0 0 0
23/07/2020
8.59
 2,756,070 8.66 8.67 8.54 0 0 0
22/07/2020
8.66
 2,040,390 8.74 8.76 8.66 0 0 0
21/07/2020
8.74
 2,969,690 8.81 8.81 8.72 0 0 0
20/07/2020
8.78
 2,396,230 8.78 8.95 8.78 0 0 0
17/07/2020
8.90
 2,046,110 8.99 8.99 8.90 0 0 0
16/07/2020
8.99
 2,230,860 8.95 8.99 8.90 0 0 0
15/07/2020
8.90
 1,994,200 8.99 9.04 8.90 0 0 0
14/07/2020
8.95
 1,668,900 8.90 8.95 8.86 0 0 0
13/07/2020
8.95
 2,304,090 9.04 9.04 8.90 0 0 0
10/07/2020
8.95
 4,168,490 8.88 9.04 8.88 0 0 0
09/07/2020
8.89
 2,363,370 8.78 8.95 8.78 0 0 0
08/07/2020
8.78
 1,789,350 8.77 8.84 8.76 0 0 0
07/07/2020
8.82
 2,967,540 8.99 9.04 8.82 0 0 0
06/07/2020
8.90
 2,493,770 8.68 8.90 8.62 0 0 0
03/07/2020
8.61
 2,215,180 8.58 8.68 8.58 0 0 0
02/07/2020
8.56
 3,584,950 8.77 8.77 8.55 0 0 0
01/07/2020
8.73
 3,392,940 8.61 8.76 8.61 0 0 0
30/06/2020
8.64
 3,469,960 8.90 8.90 8.48 0 0 0
29/06/2020
8.73
 6,871,990 9.04 9.04 8.65 0 0 0
26/06/2020
9.08
 2,136,030 9.26 9.26 9.04 0 0 0
25/06/2020
9.13
 2,011,800 9.08 9.17 9.04 0 0 0
24/06/2020
9.22
 3,628,640 9.35 9.39 9.17 0 0 0
23/06/2020
9.35
 3,121,350 9.35 9.44 9.26 0 0 0
22/06/2020
9.35
 3,155,170 9.44 9.53 9.31 0 0 0
19/06/2020
9.26
 5,510,450 9.31 9.39 9.26 0 0 0
18/06/2020
9.26
 2,110,880 9.26 9.35 9.17 0 0 0
17/06/2020
9.39
 2,289,770 9.57 9.62 9.31 0 0 0
16/06/2020
9.53
 2,829,510 9.66 9.66 9.44 0 0 0
15/06/2020
9.35
 7,993,180 9.48 9.71 9.31 0 0 0
12/06/2020
9.31
 8,061,350 8.90 9.31 8.86 0 0 0
11/06/2020
9.35
 8,025,890 10.02 10.15 9.35 0 0 0
10/06/2020
10.02
 8,462,490 9.88 10.33 9.75 0 0 0
09/06/2020
9.84
 11,287,760 9.53 9.97 9.48 0 0 0
08/06/2020
9.53
 9,229,590 9.44 9.75 9.39 0 0 0
05/06/2020
9.39
 3,629,740 9.31 9.44 9.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc