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)
21/03/2019
13.62
 2,162,840 14.20 14.25 13.62 0 0 0
20/03/2019
14.11
 4,660,610 13.85 14.38 13.58 0 0 0
19/03/2019
13.85
 2,644,790 14.07 14.34 13.80 0 0 0
18/03/2019
14.07
 5,694,310 14.51 14.51 13.89 0 0 0
15/03/2019
14.51
 1,643,500 14.78 14.78 14.51 0 0 0
14/03/2019
14.78
 1,449,750 14.74 14.78 14.65 0 0 0
13/03/2019
14.69
 2,715,120 14.87 14.91 14.69 0 0 0
12/03/2019
14.56
 3,079,800 14.74 14.87 14.43 0 0 0
11/03/2019
14.56
 2,640,560 14.87 14.87 14.38 0 0 0
08/03/2019
14.87
 1,326,590 14.96 14.96 14.78 0 0 0
07/03/2019
15.09
 1,974,070 15.05 15.14 14.87 0 0 0
06/03/2019
15.00
 2,418,960 15.05 15.18 14.83 0 0 0
05/03/2019
14.96
 3,907,610 14.78 15.23 14.65 0 0 0
04/03/2019
14.65
 2,024,920 14.96 15.09 14.65 0 0 0
01/03/2019
14.87
 2,603,830 14.34 14.87 14.29 0 0 0
28/02/2019
14.34
 1,692,050 14.65 14.65 14.34 0 0 0
27/02/2019
14.60
 1,365,590 14.47 14.69 14.47 0 0 0
26/02/2019
14.47
 1,675,950 14.60 14.65 14.38 0 0 0
25/02/2019
14.60
 1,893,470 14.43 14.69 14.43 0 0 0
22/02/2019
14.43
 5,377,940 14.65 14.74 14.20 0 0 0
21/02/2019
14.65
 4,536,990 14.69 14.96 14.56 0 0 0
20/02/2019
14.74
 3,391,290 15.05 15.14 14.74 0 0 0
19/02/2019
15.09
 3,702,110 15.58 15.67 15.05 0 0 0
18/02/2019
15.58
 8,489,990 15.00 15.58 15.00 0 0 0
15/02/2019
14.91
 3,055,960 15.09 15.14 14.91 0 0 0
14/02/2019
15.00
 5,089,900 14.96 15.32 14.87 0 0 0
13/02/2019
15.00
 3,916,110 15.05 15.05 14.87 0 0 0
12/02/2019
15.05
 2,686,510 15.14 15.14 15.00 0 0 0
11/02/2019
15.09
 3,752,380 14.83 15.23 14.83 0 0 0
01/02/2019
14.74
 1,619,200 14.56 14.87 14.56 0 0 0
31/01/2019
14.65
 2,362,380 14.96 15.09 14.60 0 0 0
30/01/2019
14.96
 7,552,940 14.51 15.45 14.51 0 0 0
29/01/2019
14.51
 4,980,230 14.07 14.60 13.94 0 0 0
28/01/2019
14.02
 3,064,880 13.71 14.11 13.71 0 0 0
25/01/2019
13.71
 435,200 13.71 13.71 13.62 0 0 0
24/01/2019
13.71
 517,110 13.71 13.80 13.67 0 0 0
23/01/2019
13.80
 977,240 13.80 13.80 13.67 0 0 0
22/01/2019
13.80
 1,768,140 13.67 13.85 13.67 0 0 0
21/01/2019
13.67
 1,817,190 13.53 13.85 13.18 0 0 0
18/01/2019
13.53
 1,448,780 13.80 13.85 13.53 0 0 0
17/01/2019
13.89
 2,113,620 13.85 13.98 13.76 0 0 0
16/01/2019
13.89
 2,143,250 13.89 13.98 13.85 0 0 0
15/01/2019
13.98
 2,169,510 13.94 14.07 13.67 0 0 0
14/01/2019
13.89
 5,012,350 13.98 14.07 13.62 0 0 0
11/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
10/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
09/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
08/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
07/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
04/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
03/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
02/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
28/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
27/12/2018
14.25
 6,707,000 13.36 14.34 13.27 0 0 0
26/12/2018
13.27
 1,406,680 13.09 13.27 13.09 0 0 0
25/12/2018
13.09
 1,487,785 13.00 13.18 12.64 0 0 0
24/12/2018
13.18
 947,390 11.93 13.36 11.93 0 0 0
21/12/2018
13.36
 951,510 13.36 13.36 13.18 0 0 0
20/12/2018
13.36
 707,270 13.18 13.45 12.82 0 0 0
19/12/2018
13.36
 1,034,990 13.36 13.45 13.18 0 0 0
18/12/2018
13.36
 1,879,706 13.09 13.36 12.82 0 0 0
17/12/2018
13.18
 983,130 13.62 13.62 13.18 0 0 0
14/12/2018
13.53
 1,083,590 13.71 13.80 13.53 0 0 0
13/12/2018
13.71
 896,689 13.71 13.80 13.62 0 0 0
12/12/2018
13.62
 540,080 13.45 13.71 13.45 0 0 0
11/12/2018
13.36
 1,740,230 13.53 13.62 13.27 0 0 0
10/12/2018
13.62
 1,176,472 13.80 13.80 13.53 0 0 0
07/12/2018
13.80
 1,204,452 13.71 13.80 13.62 0 0 0
06/12/2018
13.71
 1,615,808 13.89 13.89 13.53 0 0 0
05/12/2018
13.89
 1,799,701 13.71 13.89 13.53 0 0 0
04/12/2018
13.89
 3,482,852 13.36 13.98 13.36 0 0 0
03/12/2018
13.36
 1,255,405 13.36 13.45 13.18 0 0 0
30/11/2018
13.18
 738,390 13.09 13.18 12.91 0 0 0
29/11/2018
13.09
 1,219,592 13.27 13.45 13.00 264,100 0 3.9
28/11/2018
13.27
 647,448 13.27 13.36 13.18 0 0 0
27/11/2018
13.18
 1,115,600 13.45 13.53 13.09 0 0 0
26/11/2018
13.45
 1,481,185 12.82 13.62 12.82 0 0 0
23/11/2018
12.82
 1,279,600 13.18 13.18 12.73 0 0 0
22/11/2018
13.00
 1,713,090 12.56 13.00 12.56 0 0 0
21/11/2018
12.64
 705,927 12.47 12.73 12.20 0 0 0
20/11/2018
12.64
 608,860 12.64 12.73 12.47 0 0 0
19/11/2018
12.73
 1,083,143 12.82 13.00 12.56 0 0 0
16/11/2018
12.64
 2,029,903 12.02 12.82 12.02 0 0 0
15/11/2018
11.93
 435,230 12.11 12.11 11.84 0 0 0
14/11/2018
12.02
 666,702 12.20 12.29 11.93 0 0 0
13/11/2018
12.29
 586,620 12.29 12.38 12.11 0 0 0
12/11/2018
12.38
 422,097 12.20 12.47 12.20 0 0 0
09/11/2018
12.29
 865,720 12.73 12.73 12.29 0 0 0
08/11/2018
12.82
 1,541,791 12.47 12.82 12.38 0 0 0
07/11/2018
12.38
 385,667 12.47 12.47 12.20 0 0 0
06/11/2018
12.47
 1,149,809 12.29 12.64 12.29 0 0 0
05/11/2018
12.29
 493,960 12.20 12.38 12.11 0 0 0
02/11/2018
12.29
 559,767 12.11 12.38 12.11 0 0 0
01/11/2018
12.11
 455,510 12.29 12.29 12.11 0 0 0
31/10/2018
12.38
 822,940 12.29 12.47 12.11 0 0 0
30/10/2018
12.11
 809,993 12.11 12.11 11.93 0 0 0
29/10/2018
12.02
 625,800 12.20 12.29 12.02 0 0 0
26/10/2018
12.29
 592,140 12.20 12.47 12.11 0 0 0
25/10/2018
12.29
 1,658,171 11.84 12.29 11.58 0 0 0
24/10/2018
12.20
 1,657,100 12.47 12.64 11.93 0 0 0

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