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)
02/07/2018
12.21
 730,416 12.50 12.50 12.12 230,000 0 3.0
29/06/2018
12.50
 831,540 12.50 12.69 12.31 438,800 180,000 3.4
28/06/2018
12.50
 635,970 12.59 12.78 12.40 173,000 63,500 1.4
27/06/2018
12.59
 712,980 12.88 13.16 12.59 116,700 130,000 -0.2
26/06/2018
12.88
 2,845,960 12.50 12.88 12.21 1,655,400 571,900 14.5
25/06/2018
12.50
 986,135 12.40 12.78 12.50 363,100 265,000 1.3
22/06/2018
12.40
 942,700 12.40 12.69 12.40 250,000 294,800 -0.6
21/06/2018
12.40
 1,690,195 12.40 12.59 12.21 1,128,500 460,000 8.6
20/06/2018
12.40
 2,175,293 12.31 12.88 11.92 714,700 577,000 1.8
19/06/2018
12.31
 1,394,131 12.88 12.88 12.02 14,801 555,900 -7.0
18/06/2018
12.88
 1,032,660 13.16 13.26 12.78 274,000 522,900 -3.4
15/06/2018
13.16
 830,840 12.97 13.16 12.88 376,410 575,000 -2.7
14/06/2018
12.97
 729,128 13.07 13.16 12.97 854,300 820,000 0.5
13/06/2018
13.07
 790,800 12.97 13.16 12.88 225,500 364,700 -1.9
12/06/2018
12.97
 517,513 13.26 13.26 12.88 105,500 207,500 -1.4
11/06/2018
13.26
 512,900 13.26 13.26 12.97 100,000 61,200 0.5
08/06/2018
13.26
 2,020,050 13.36 13.45 12.97 412,700 1,062,100 -9.0
07/06/2018
13.36
 973,810 13.45 13.64 13.36 23,200 7,200 0.2
06/06/2018
13.45
 1,186,745 13.55 13.64 13.45 2,100 280,200 -3.9
05/06/2018
13.55
 2,905,010 13.55 13.74 13.36 910,400 1,213,400 -4.3
04/06/2018
13.55
 745,251 13.45 13.55 13.26 230,600 0 3.2
01/06/2018
13.45
 957,870 13.36 13.45 13.26 213,600 0 3.0
31/05/2018
13.36
 1,830,351 13.07 13.45 12.97 902,800 5,000 12.6
30/05/2018
13.07
 475,750 13.26 13.26 12.88 46,800 15,000 0.4
29/05/2018
13.26
 728,556 12.78 13.36 12.69 24,700 2,600 0.3
28/05/2018
12.78
 2,170,653 13.55 13.55 12.59 500,100 135,300 0
25/05/2018
13.55
 2,197,911 13.55 13.74 13.26 2,351,000 825,000 21.7
24/05/2018
13.55
 388,138 13.55 13.74 13.26 700,600 600,000 1.4
23/05/2018
13.55
 1,919,170 13.36 13.74 13.07 1,213,800 584,100 9.0
22/05/2018
13.36
 1,429,020 13.93 13.93 12.97 10,100 515,000 -7.1
21/05/2018
13.93
 3,160,750 14.12 14.31 13.74 1,633,800 996,600 9.5
18/05/2018
14.12
 1,976,452 13.83 14.31 13.74 1,241,200 740,000 7.3
17/05/2018
13.83
 1,184,478 13.83 13.93 13.64 9,000 235,000 -3.3
16/05/2018
13.83
 693,830 13.74 13.93 13.64 474,000 273,500 2.9
15/05/2018
13.74
 1,895,181 13.45 13.93 13.16 704,500 936,000 -3.3
14/05/2018
13.45
 623,290 13.36 13.55 13.16 122,500 103,000 0.3
11/05/2018
13.36
 819,030 13.07 13.45 13.07 217,100 160,000 0.8
10/05/2018
13.07
 1,152,051 13.55 13.64 13.07 128,100 3,800 1.7
09/05/2018
13.55
 1,083,060 13.74 14.21 13.55 14,000 162,900 0
08/05/2018
13.74
 1,537,398 13.74 13.93 13.55 501,100 348,500 2.2
07/05/2018
13.74
 1,944,203 12.78 14.40 12.97 15,700 393,600 -5.4
04/05/2018
12.78
 976,440 12.69 12.88 12.59 13,300 0 0.2
03/05/2018
12.69
 1,736,969 12.88 12.97 12.31 170,170 964,300 -10.3
02/05/2018
12.88
 1,171,176 12.97 13.55 12.78 81,100 680,000 0
27/04/2018
12.97
 1,100,812 12.97 13.16 12.78 9,310 446,500 -5.9
26/04/2018
12.97
 2,116,175 13.16 13.83 12.88 4,053,000 5,177,000 -15.7
24/04/2018
13.16
 1,109,190 13.55 13.64 13.07 7,300 360,300 -4.9
23/04/2018
13.55
 859,630 13.93 14.12 12.78 8,507 79,500 -1.0
20/04/2018
13.93
 1,461,117 13.93 14.02 13.55 234,700 620,500 -5.5
19/04/2018
13.93
 2,236,680 14.40 14.50 13.83 571,400 252,000 4.6
18/04/2018
14.40
 1,683,810 14.88 14.88 14.31 174,900 400,900 -3.4
17/04/2018
14.88
 742,496 14.79 14.88 14.60 365,800 281,500 1.3
16/04/2018
14.79
 1,698,800 14.88 15.17 14.60 535,900 454,300 1.3
13/04/2018
14.88
 1,503,780 14.98 14.98 14.60 515,300 226,200 4.5
12/04/2018
14.98
 977,010 14.88 14.98 14.79 326,400 252,300 1.2
11/04/2018
14.88
 2,053,300 15.17 15.26 14.60 244,800 315,000 -1.1
10/04/2018
15.17
 1,485,078 15.26 15.36 14.98 528,500 420,800 1.7
09/04/2018
15.26
 1,733,995 15.36 15.36 14.98 680,000 410,700 4.3
06/04/2018
15.36
 1,731,257 15.45 15.55 15.17 226,900 513,100 -4.6
05/04/2018
15.45
 1,725,227 15.64 15.84 15.36 644,900 466,900 2.9
04/04/2018
15.64
 2,402,101 15.45 16.12 15.45 732,500 731,000 0.1
03/04/2018
15.45
 2,257,070 15.84 15.84 15.26 1,334,300 950,000 6.2
02/04/2018
15.84
 2,577,643 15.84 16.03 15.64 1,426,500 661,000 12.7
30/03/2018
15.84
 2,354,364 15.45 15.93 15.45 969,900 60,600 15.0
29/03/2018
15.45
 2,103,906 14.88 15.84 14.88 429,700 88,200 5.5
28/03/2018
14.88
 1,694,196 14.88 14.98 14.79 824,700 0 12.9
27/03/2018
14.88
 1,055,477 14.98 15.07 14.88 262,300 52,400 3.3
26/03/2018
14.98
 1,932,826 15.36 15.36 14.88 335,510 151,800 2.9
23/03/2018
15.36
 3,356,387 15.55 15.55 14.88 1,328,000 400,000 14.8
22/03/2018
15.55
 3,131,060 15.93 16.03 15.26 254,800 300,300 -0.7
21/03/2018
15.93
 1,929,052 15.93 16.22 15.93 16,600 550,000 -9.0
20/03/2018
15.93
 2,469,883 16.22 16.22 15.93 1,029,118 702,000 5.5
19/03/2018
16.22
 2,652,660 16.31 16.50 16.03 1,481,700 961,000 8.8
16/03/2018
16.31
 3,923,430 15.93 16.41 15.93 2,108,300 632,000 25.2
15/03/2018
15.93
 3,704,865 16.22 16.31 15.84 1,019,800 930,000 1.5
14/03/2018
16.22
 4,455,422 16.41 16.50 16.12 2,124,000 1,007,300 19.1
13/03/2018
16.41
 4,454,169 16.50 16.60 16.31 1,898,100 944,100 16.4
12/03/2018
16.50
 4,343,745 16.69 16.88 16.41 1,755,900 1,650,000 1.8
09/03/2018
16.69
 5,309,486 16.41 16.79 16.31 2,889,610 1,168,129 29.8
08/03/2018
16.41
 6,824,944 16.03 16.69 15.93 4,965,900 1,165,066 61.8
07/03/2018
16.03
 7,174,392 16.98 17.36 15.74 751,500 1,384,800 -10.8
06/03/2018
16.98
 14,922,100 16.98 17.46 16.03 3,493,900 124,500 58.9

Chính sách bảo mật | Điều khoản sử dụng |