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)
06/01/2020
10.11
 2,064,670 10.37 10.42 10.11 0 0 0
03/01/2020
10.42
 1,245,410 10.60 10.69 10.37 0 0 0
02/01/2020
10.60
 1,569,270 10.24 10.60 10.20 0 0 0
31/12/2019
10.20
 1,263,220 10.24 10.33 10.15 0 0 0
30/12/2019
10.24
 3,067,050 10.42 10.51 10.11 0 0 0
27/12/2019
10.46
 3,954,730 10.91 10.95 10.42 0 0 0
26/12/2019
10.91
 818,600 10.91 11.00 10.86 0 0 0
25/12/2019
10.95
 2,503,850 11.04 11.04 10.82 0 0 0
24/12/2019
11.04
 964,320 11.13 11.17 11.00 0 0 0
23/12/2019
11.04
 1,691,740 11.09 11.17 11.04 0 0 0
20/12/2019
11.00
 2,979,160 11.13 11.17 11.00 0 0 0
19/12/2019
11.09
 983,350 11.04 11.17 11.00 0 0 0
18/12/2019
11.00
 1,228,730 11.00 11.09 10.95 0 0 0
17/12/2019
11.00
 704,870 11.31 11.31 11.00 0 0 0
16/12/2019
11.26
 1,470,600 11.04 11.26 11.00 0 0 0
13/12/2019
11.00
 994,940 11.09 11.13 11.00 0 0 0
12/12/2019
11.04
 752,860 11.17 11.17 11.04 0 0 0
11/12/2019
11.13
 583,750 11.04 11.13 11.00 0 0 0
10/12/2019
11.00
 1,932,240 11.17 11.22 11.00 0 0 0
09/12/2019
11.22
 782,040 11.31 11.31 11.17 0 0 0
06/12/2019
11.26
 462,520 11.22 11.26 11.17 0 0 0
05/12/2019
11.26
 843,930 11.35 11.35 11.17 0 0 0
04/12/2019
11.31
 873,600 10.95 11.31 10.95 0 0 0
03/12/2019
11.04
 2,078,100 11.13 11.22 10.95 0 0 0
02/12/2019
11.22
 1,412,320 11.40 11.71 11.13 0 0 0
29/11/2019
11.40
 1,573,450 11.49 11.53 11.31 0 0 0
28/11/2019
11.49
 2,086,560 11.80 11.80 11.44 0 0 0
27/11/2019
11.80
 1,190,110 11.89 11.98 11.75 0 0 0
26/11/2019
11.93
 1,976,450 11.84 11.98 11.80 0 0 0
25/11/2019
11.84
 1,251,490 11.89 11.93 11.71 0 0 0
22/11/2019
11.84
 1,981,770 12.15 12.20 11.84 0 0 0
21/11/2019
12.20
 1,206,600 12.20 12.20 12.02 0 0 0
20/11/2019
12.20
 1,408,400 12.29 12.33 12.15 0 0 0
19/11/2019
12.24
 1,239,810 12.20 12.29 12.15 0 0 0
18/11/2019
12.15
 2,409,180 12.11 12.20 12.02 0 0 0
15/11/2019
11.98
 1,774,620 11.98 12.02 11.89 0 0 0
14/11/2019
11.93
 1,245,380 11.93 12.02 11.89 0 0 0
13/11/2019
11.93
 1,900,110 11.93 12.11 11.93 0 0 0
12/11/2019
11.93
 1,766,020 11.93 11.98 11.84 0 0 0
11/11/2019
11.93
 2,413,190 12.07 12.07 11.89 0 0 0
08/11/2019
12.02
 1,541,280 12.20 12.20 12.02 0 0 0
07/11/2019
12.11
 1,584,190 12.24 12.24 12.07 0 0 0
06/11/2019
12.11
 3,032,590 12.20 12.33 12.11 0 0 0
05/11/2019
12.20
 2,233,670 12.29 12.33 12.20 0 0 0
04/11/2019
12.24
 5,394,180 12.11 12.42 11.98 0 0 0
01/11/2019
12.07
 3,475,030 11.71 12.07 11.58 0 0 0
31/10/2019
11.62
 2,865,390 11.66 11.89 11.58 0 0 0
30/10/2019
11.53
 1,328,290 11.49 11.62 11.44 0 0 0
29/10/2019
11.49
 2,227,560 11.62 11.75 11.49 0 0 0
28/10/2019
11.66
 1,910,680 11.80 11.84 11.66 0 0 0
25/10/2019
11.75
 1,917,280 11.75 11.84 11.66 0 0 0
24/10/2019
11.66
 1,342,400 11.66 11.75 11.62 0 0 0
23/10/2019
11.58
 2,690,170 11.62 11.75 11.49 0 0 0
22/10/2019
11.62
 2,448,870 11.71 11.71 11.53 0 0 0
21/10/2019
11.71
 1,395,670 11.84 11.84 11.66 0 0 0
18/10/2019
11.84
 4,298,110 11.80 12.02 11.80 0 0 0
17/10/2019
11.75
 1,820,970 11.80 11.84 11.66 0 0 0
16/10/2019
11.71
 4,518,750 11.71 11.80 11.40 0 0 0
15/10/2019
11.40
 1,110,460 11.40 11.44 11.35 0 0 0
14/10/2019
11.44
 1,608,460 11.40 11.49 11.31 0 0 0
11/10/2019
11.35
 1,290,330 11.53 11.53 11.31 0 0 0
10/10/2019
11.49
 2,137,300 11.49 11.58 11.40 0 0 0
09/10/2019
11.44
 1,281,030 11.53 11.58 11.44 0 0 0
08/10/2019
11.53
 1,731,410 11.44 11.75 11.44 0 0 0
07/10/2019
11.58
 2,550,910 11.44 11.66 11.44 0 0 0
04/10/2019
11.44
 2,776,940 11.26 11.58 11.26 0 0 0
03/10/2019
11.22
 1,066,530 11.31 11.35 11.13 0 0 0
02/10/2019
11.40
 949,780 11.44 11.44 11.31 0 0 0
01/10/2019
11.44
 1,071,420 11.49 11.58 11.40 0 0 0
30/09/2019
11.49
 2,611,700 11.35 11.66 11.31 0 0 0
27/09/2019
11.31
 3,040,780 11.13 11.44 11.00 0 0 0
26/09/2019
10.95
 1,515,400 11.09 11.09 10.86 0 0 0
25/09/2019
11.00
 979,390 11.13 11.17 10.95 0 0 0
24/09/2019
11.13
 485,060 11.17 11.22 11.13 0 0 0
23/09/2019
11.17
 650,780 11.17 11.35 11.17 0 0 0
20/09/2019
11.17
 1,311,040 11.35 11.35 11.17 0 0 0
19/09/2019
11.31
 707,480 11.40 11.40 11.26 0 0 0
18/09/2019
11.31
 713,690 11.13 11.49 11.13 0 0 0
17/09/2019
11.13
 522,850 11.13 11.31 11.13 0 0 0
16/09/2019
11.31
 820,120 11.13 11.53 11.26 0 0 0
13/09/2019
11.26
 802,520 11.13 11.40 11.13 0 0 0
12/09/2019
11.04
 720,450 10.86 11.26 10.86 0 0 0
11/09/2019
10.86
 559,360 10.95 11.04 10.77 0 0 0
10/09/2019
10.95
 763,800 11.22 11.35 10.95 0 0 0
09/09/2019
11.22
 628,570 11.53 11.49 11.22 0 0 0
06/09/2019
11.40
 230,770 11.53 11.53 11.40 0 0 0
05/09/2019
11.44
 404,840 11.49 11.53 11.40 0 0 0
04/09/2019
11.49
 278,680 11.58 11.53 11.40 0 0 0
03/09/2019
11.49
 324,860 11.58 11.58 11.44 0 0 0
30/08/2019
11.49
 309,500 11.53 11.58 11.44 0 0 0
29/08/2019
11.40
 744,490 11.58 11.58 11.40 0 0 0
28/08/2019
11.49
 730,320 11.71 11.75 11.49 0 0 0
27/08/2019
11.71
 1,379,470 11.53 11.71 11.49 0 0 0
26/08/2019
11.49
 1,082,960 11.58 11.75 11.49 0 0 0
23/08/2019
11.75
 924,650 11.84 11.84 11.75 0 0 0
22/08/2019
11.80
 1,289,090 11.93 11.98 11.80 0 0 0
21/08/2019
11.84
 2,333,080 11.58 11.84 11.53 0 0 0
20/08/2019
11.53
 821,310 11.53 11.62 11.49 0 0 0
19/08/2019
11.53
 937,260 11.71 11.71 11.40 0 0 0
16/08/2019
11.49
 1,054,600 11.40 11.58 11.40 0 0 0

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