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)
04/06/2020
9.44
 4,422,880 9.44 9.53 9.39 0 0 0
03/06/2020
9.44
 1,852,120 9.35 9.44 9.35 0 0 0
02/06/2020
9.35
 8,399,210 9.31 9.62 9.26 0 0 0
01/06/2020
9.31
 5,895,450 9.17 9.35 9.08 0 0 0
29/05/2020
9.13
 3,266,210 9.26 9.26 9.13 0 0 0
28/05/2020
9.26
 4,370,760 9.22 9.35 9.13 0 0 0
27/05/2020
9.17
 6,554,400 9.62 9.66 9.17 0 0 0
26/05/2020
9.44
 9,494,050 9.17 9.53 9.13 0 0 0
25/05/2020
9.08
 6,129,070 8.99 9.26 8.90 0 0 0
22/05/2020
8.99
 3,427,860 9.04 9.08 8.99 0 0 0
21/05/2020
9.08
 3,418,370 9.13 9.17 8.99 0 0 0
20/05/2020
9.08
 2,829,110 9.08 9.13 8.99 0 0 0
19/05/2020
9.08
 5,691,970 9.17 9.17 9.04 0 0 0
18/05/2020
8.99
 4,182,830 8.95 9.04 8.87 0 0 0
15/05/2020
8.90
 6,774,570 9.04 9.22 8.89 0 0 0
14/05/2020
9.04
 4,737,210 9.13 9.17 9.04 0 0 0
13/05/2020
9.17
 5,437,450 9.26 9.39 9.04 0 0 0
12/05/2020
9.26
 9,616,910 9.04 9.53 8.90 0 0 0
11/05/2020
9.04
 6,886,910 9.04 9.08 8.88 0 0 0
08/05/2020
8.99
 9,446,390 9.08 9.26 8.90 0 0 0
07/05/2020
9.08
 5,567,040 8.87 9.08 8.86 0 0 0
06/05/2020
8.86
 3,990,060 8.51 8.86 8.51 0 0 0
05/05/2020
8.60
 4,936,160 8.74 8.74 8.47 0 0 0
04/05/2020
8.74
 9,813,410 8.86 9.13 8.74 0 0 0
29/04/2020
9.39
 7,596,170 9.39 9.53 9.17 0 0 0
28/04/2020
9.17
 6,732,100 8.82 9.17 8.82 0 0 0
27/04/2020
8.82
 7,551,040 8.62 8.89 8.59 0 0 0
24/04/2020
8.50
 4,195,500 8.46 8.50 8.32 0 0 0
23/04/2020
8.46
 5,040,470 8.60 8.63 8.46 0 0 0
22/04/2020
8.44
 6,720,180 8.15 8.58 8.15 0 0 0
21/04/2020
8.31
 8,218,710 8.16 8.66 8.10 0 0 0
20/04/2020
8.37
 9,313,990 8.06 8.59 8.06 0 0 0
17/04/2020
8.05
 7,226,610 8.10 8.15 8.02 0 0 0
16/04/2020
7.97
 6,101,990 8.05 8.05 7.90 0 0 0
15/04/2020
8.07
 5,992,790 8.06 8.17 8.02 0 0 0
14/04/2020
8.06
 8,810,870 7.92 8.11 7.88 0 0 0
13/04/2020
7.84
 9,334,920 7.57 8.01 7.57 0 0 0
10/04/2020
7.60
 4,340,530 7.76 7.76 7.57 0 0 0
09/04/2020
7.76
 8,939,620 8.01 8.01 7.75 0 0 0
08/04/2020
7.60
 9,412,400 7.03 7.60 6.90 0 0 0
07/04/2020
7.11
 3,974,120 7.30 7.30 6.99 0 0 0
06/04/2020
7.25
 5,085,950 6.95 7.29 6.95 0 0 0
03/04/2020
6.86
 4,559,830 6.75 6.89 6.68 0 0 0
01/04/2020
6.55
 2,786,690 6.23 6.55 6.23 0 0 0
31/03/2020
6.31
 3,326,670 6.36 6.52 6.10 0 0 0
30/03/2020
6.36
 6,321,180 6.41 6.68 6.31 0 0 0
27/03/2020
6.79
 3,296,170 6.72 7.11 6.72 0 0 0
26/03/2020
6.77
 2,129,230 6.95 6.95 6.77 0 0 0
25/03/2020
6.99
 2,458,770 7.02 7.05 6.92 0 0 0
24/03/2020
6.70
 5,979,090 6.69 6.95 6.64 0 0 0
23/03/2020
7.01
 4,628,880 7.26 7.53 7.01 0 0 0
20/03/2020
7.53
 1,980,340 7.57 7.75 7.49 0 0 0
19/03/2020
7.54
 2,633,250 7.58 7.74 7.48 0 0 0
18/03/2020
7.80
 1,935,700 7.92 7.97 7.68 0 0 0
17/03/2020
7.88
 3,061,070 7.88 8.36 7.49 0 0 0
16/03/2020
7.91
 3,241,750 7.84 7.91 7.40 0 0 0
13/03/2020
7.92
 4,570,810 6.96 7.92 6.95 0 0 0
12/03/2020
7.47
 5,361,200 7.57 7.70 7.47 0 0 0
11/03/2020
8.03
 5,177,740 8.52 8.59 7.99 0 0 0
10/03/2020
8.46
 2,871,290 8.19 8.54 8.01 0 0 0
09/03/2020
8.37
 4,943,410 8.37 8.73 8.37 0 0 0
06/03/2020
8.99
 2,292,720 9.04 9.13 8.90 0 0 0
05/03/2020
9.08
 3,579,000 9.04 9.26 8.99 0 0 0
04/03/2020
8.87
 2,680,650 8.86 8.99 8.82 0 0 0
03/03/2020
8.84
 2,539,230 9.08 9.13 8.84 0 0 0
02/03/2020
8.89
 1,786,920 8.77 8.90 8.71 0 0 0
28/02/2020
8.77
 2,284,820 8.82 8.89 8.68 0 0 0
27/02/2020
8.99
 1,045,640 9.08 9.22 8.90 0 0 0
26/02/2020
9.08
 2,278,130 8.64 9.26 8.64 0 0 0
25/02/2020
8.86
 3,369,430 8.57 8.89 8.57 0 0 0
24/02/2020
8.90
 3,312,940 9.26 9.31 8.90 0 0 0
21/02/2020
9.57
 1,762,570 9.71 9.75 9.48 0 0 0
20/02/2020
9.71
 4,728,350 9.35 9.75 9.35 0 0 0
19/02/2020
9.31
 1,982,300 9.26 9.44 9.22 0 0 0
18/02/2020
9.22
 1,786,200 9.26 9.31 9.17 0 0 0
17/02/2020
9.22
 2,084,770 9.22 9.31 9.13 0 0 0
14/02/2020
9.26
 1,156,570 9.39 9.39 9.17 0 0 0
13/02/2020
9.39
 3,076,810 9.53 9.75 9.22 0 0 0
12/02/2020
9.39
 3,050,250 8.85 9.39 8.82 0 0 0
11/02/2020
8.78
 1,775,070 8.66 8.87 8.64 0 0 0
10/02/2020
8.62
 1,441,160 8.64 8.73 8.59 0 0 0
07/02/2020
8.82
 1,520,380 8.95 8.99 8.81 0 0 0
06/02/2020
8.95
 2,202,420 8.55 8.95 8.51 0 0 0
05/02/2020
8.52
 2,301,300 8.55 8.64 8.43 0 0 0
04/02/2020
8.46
 3,640,180 8.99 9.08 8.46 0 0 0
03/02/2020
8.90
 3,839,880 8.90 9.08 8.70 0 0 0
31/01/2020
9.35
 2,556,250 9.88 9.97 9.35 0 0 0
30/01/2020
9.88
 3,263,130 9.79 10.11 9.79 0 0 0
22/01/2020
9.88
 1,844,340 9.79 9.93 9.75 0 0 0
21/01/2020
9.71
 2,980,510 9.71 9.97 9.71 0 0 0
20/01/2020
9.53
 1,136,080 9.62 9.71 9.48 0 0 0
17/01/2020
9.62
 1,629,430 9.84 9.84 9.62 0 0 0
16/01/2020
9.79
 1,479,520 9.79 9.84 9.71 0 0 0
15/01/2020
9.71
 1,119,580 9.71 9.71 9.62 0 0 0
14/01/2020
9.71
 1,438,620 9.88 9.88 9.71 0 0 0
13/01/2020
9.79
 1,298,370 9.88 9.88 9.79 0 0 0
10/01/2020
9.88
 1,461,150 9.75 9.93 9.62 0 0 0
09/01/2020
9.71
 2,226,540 9.66 9.88 9.62 0 0 0
08/01/2020
9.57
 5,339,280 9.97 9.97 9.35 0 0 0
07/01/2020
10.02
 1,893,960 10.15 10.20 9.97 0 0 0

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