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)
23/10/2018
12.56
 1,658,420 12.56 12.64 12.29 0 0 0
22/10/2018
12.64
 803,910 12.73 12.91 12.56 0 0 0
19/10/2018
12.64
 2,106,500 12.82 12.82 12.56 0 0 0
18/10/2018
12.82
 1,474,055 13.18 13.27 12.82 0 0 0
17/10/2018
13.18
 989,425 13.18 13.53 13.09 0 0 0
16/10/2018
13.00
 1,852,950 13.27 13.36 12.91 0 0 0
15/10/2018
13.18
 1,275,500 13.45 13.53 13.09 0 0 0
12/10/2018
13.45
 2,866,537 12.56 13.53 12.29 0 0 0
11/10/2018
12.82
 4,019,253 13.53 13.62 12.29 0 0 0
10/10/2018
13.80
 1,646,091 13.62 13.89 13.45 0 0 0
09/10/2018
13.53
 2,149,499 13.80 13.89 13.36 0 0 0
08/10/2018
13.80
 2,445,695 14.34 14.34 13.71 0 0 0
05/10/2018
14.16
 3,367,523 14.69 14.69 14.07 0 0 0
04/10/2018
14.69
 3,301,577 14.96 14.96 14.60 0 0 0
03/10/2018
14.78
 1,705,816 14.69 14.87 14.60 0 0 0
02/10/2018
14.78
 4,365,303 14.87 14.96 14.60 0 0 0
01/10/2018
14.69
 3,473,515 14.87 15.05 14.60 0 0 0
28/09/2018
14.87
 5,984,645 14.43 14.87 14.43 0 0 0
27/09/2018
14.43
 2,097,285 14.25 14.43 14.16 0 0 0
26/09/2018
14.25
 2,119,376 14.34 14.43 14.16 0 0 0
25/09/2018
14.34
 2,615,932 14.07 14.51 14.07 0 0 0
24/09/2018
14.16
 1,859,443 14.16 14.34 13.98 0 0 0
21/09/2018
14.16
 3,322,352 14.69 14.69 13.80 0 0 0
20/09/2018
14.51
 4,010,545 13.71 14.60 13.71 0 0 0
19/09/2018
13.62
 2,621,699 13.45 13.71 13.27 0 0 0
18/09/2018
13.45
 2,865,790 13.45 13.45 13.27 0 0 0
17/09/2018
13.45
 2,722,172 13.18 13.62 13.18 0 0 0
14/09/2018
13.18
 1,299,603 13.00 13.36 13.00 0 0 0
13/09/2018
13.09
 1,475,238 13.09 13.27 13.00 0 0 0
12/09/2018
13.09
 1,712,540 13.36 13.45 13.09 0 0 0
11/09/2018
13.36
 4,406,265 13.00 13.36 11.04 0 0 0
10/09/2018
13.00
 4,048,811 12.64 13.00 12.56 0 0 0
07/09/2018
12.56
 1,986,280 12.20 12.64 12.20 0 0 0
06/09/2018
12.29
 591,107 12.02 12.38 12.02 0 0 0
05/09/2018
12.20
 1,462,960 12.20 12.29 11.93 0 0 0
04/09/2018
12.29
 1,650,290 12.56 12.56 12.29 0 0 0
31/08/2018
12.56
 3,188,217 12.73 12.73 12.38 0 0 0
30/08/2018
12.56
 2,004,651 12.38 12.64 12.20 0 0 0
29/08/2018
12.38
 3,400,083 11.84 12.47 11.84 0 0 0
28/08/2018
11.84
 1,527,425 11.84 11.93 11.75 0 0 0
27/08/2018
11.84
 1,136,652 11.66 11.84 11.58 0 0 0
24/08/2018
11.66
 273,220 11.84 11.84 11.66 0 0 0
23/08/2018
11.75
 448,010 11.75 11.84 11.66 0 0 0
22/08/2018
11.66
 502,713 11.75 11.84 11.58 0 0 0
21/08/2018
11.58
 471,320 11.66 11.84 11.58 0 0 0
20/08/2018
11.58
 270,855 11.75 11.84 11.58 0 0 0
17/08/2018
11.75
 808,090 11.75 11.93 11.58 0 0 0
16/08/2018
11.58
 942,255 11.49 11.58 11.31 0 0 0
15/08/2018
11.58
 1,169,172 12.02 12.11 11.40 0 0 0
14/08/2018
11.93
 988,038 12.20 12.20 11.93 0 0 0
13/08/2018
12.20
 1,984,650 12.20 12.38 12.11 0 0 0
10/08/2018
12.38
 1,147,385 12.38 12.38 12.02 0 0 0
09/08/2018
12.38
 2,164,320 12.29 12.56 12.11 0 0 0
08/08/2018
12.20
 2,619,510 11.93 12.29 11.75 0 0 0
07/08/2018
11.84
 721,763 11.75 11.93 11.66 0 0 0
06/08/2018
11.84
 553,870 12.02 12.02 11.75 0 0 0
03/08/2018
11.84
 2,312,204 11.58 12.11 11.49 0 0 0
02/08/2018
11.49
 503,478 11.49 11.58 11.31 0 0 0
01/08/2018
11.58
 869,520 11.58 11.66 11.40 0 0 0
31/07/2018
11.49
 1,040,300 11.66 11.84 11.66 0 0 0
30/07/2018
11.75
 1,077,075 11.66 11.84 11.58 0 0 0
27/07/2018
11.66
 2,084,160 11.31 11.75 11.13 0 0 0
26/07/2018
11.31
 607,800 11.22 11.40 11.13 0 0 0
25/07/2018
11.22
 1,128,100 11.22 11.40 11.22 0 0 0
24/07/2018
11.22
 1,534,210 11.22 11.49 10.95 0 0 0
23/07/2018
11.22
 802,090 11.49 11.49 11.13 0 0 0
20/07/2018
11.49
 1,244,770 11.58 11.58 11.22 0 0 0
19/07/2018
11.58
 3,757,005 10.42 11.75 10.42 0 0 0
18/07/2018
10.51
 2,205,187 9.79 10.51 9.71 0 0 0
17/07/2018
9.79
 697,600 9.88 9.88 9.71 0 0 0
16/07/2018
9.79
 315,451 9.71 9.88 9.71 0 0 0
13/07/2018
9.79
 489,946 9.62 9.79 9.53 0 0 0
12/07/2018
9.79
 1,317,750 9.79 9.79 9.53 0 0 0
11/07/2018
9.88
 1,295,200 10.33 10.33 9.62 0 0 0
10/07/2018
10.33
 851,630 10.60 10.60 10.06 0 0 0
09/07/2018
10.42
 1,407,200 10.51 10.77 10.15 0 0 0
06/07/2018
10.51
 1,868,830 10.69 10.77 10.15 0 0 0
05/07/2018
10.69
 816,591 10.95 11.04 10.42 0 0 0
04/07/2018
11.04
 1,150,780 11.04 11.13 10.69 0 0 0
03/07/2018
11.04
 1,193,780 11.40 11.49 11.04 0 0 0
02/07/2018
11.40
 730,416 11.66 11.66 11.31 0 0 0
29/06/2018
11.66
 831,540 11.66 11.84 11.49 0 0 0
28/06/2018
11.66
 635,970 11.84 11.93 11.58 0 0 0
27/06/2018
11.75
 712,980 12.29 12.29 11.75 0 0 0
26/06/2018
12.02
 2,845,960 11.84 12.02 11.40 0 0 0
25/06/2018
11.66
 986,135 11.84 11.93 11.66 0 0 0
22/06/2018
11.58
 942,700 11.58 11.84 11.58 0 0 0
21/06/2018
11.58
 1,690,195 11.66 11.75 11.40 0 0 0
20/06/2018
11.58
 2,175,293 11.58 12.02 11.13 0 0 0
19/06/2018
11.49
 1,394,131 12.02 12.02 11.22 0 0 0
18/06/2018
12.02
 1,032,660 12.29 12.38 11.93 0 0 0
15/06/2018
12.29
 830,840 12.11 12.29 12.02 0 0 0
14/06/2018
12.11
 729,128 12.11 12.29 12.11 0 0 0
13/06/2018
12.20
 790,800 12.11 12.29 12.02 0 0 0
12/06/2018
12.11
 517,513 12.20 12.20 12.02 0 0 0
11/06/2018
12.38
 512,900 12.29 12.38 12.11 0 0 0
08/06/2018
12.38
 2,020,050 12.47 12.56 12.11 0 0 0
07/06/2018
12.47
 973,810 12.64 12.73 12.47 0 0 0
06/06/2018
12.56
 1,186,745 12.64 12.73 12.56 0 0 0
05/06/2018
12.64
 2,905,010 12.64 12.82 12.47 0 0 0

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