Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

11.40
-0.05
(-0.44%)
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
(2024-10-23) 		-0.85 -6.94% 97,457,900 -2,524,640 -29.3
11.20
12.25
11.40
2 tháng
(2024-09-23) 		-1.10 -8.80% 218,465,200 -7,813,840 -96.9
11.20
13.20
11.40
3 tháng
(2024-08-26) 		-2 -14.93% 310,895,800 -10,550,640 -131.8
11.20
13.65
11.40
6 tháng
(2024-05-27) 		-0.70 -5.79% 1,291,104,100 2,236,681 22.8
11.20
15.30
11.40
12 tháng
(2023-11-28) 		0.10 0.88% 1,983,247,500 -17,319,984 -196.9
10.45
15.30
11.40
24 tháng
(2022-12-05) 		-0.10 -0.87% 3,875,894,100 -26,067,026 -338.5
10.30
15.30
11.40
36 tháng
(2021-12-08) 		-3.70 -24.50% 7,827,552,100 14,534,490 -1.1
9.58
20.15
11.40
60 tháng
(2019-12-19) 		-0.48 -4.01% 12,428,562,720 -242,057,280 -3,013.7
6.76
20.15
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
11.35
 2,541,200 11.35 11.45 11.30 79,500 121,100 -0.5
31/01/2024
11.35
 4,573,100 11.55 11.55 11.35 2,700 119,700 -1.3
30/01/2024
11.50
 7,274,600 11.45 11.65 11.40 249,400 221,100 0.3
29/01/2024
11.40
 3,347,200 11.45 11.50 11.40 57,200 206,200 -1.7
26/01/2024
11.40
 2,315,600 11.40 11.45 11.40 24,400 8,100 0.2
25/01/2024
11.45
 1,763,500 11.40 11.45 11.35 8,300 19,100 -0.1
24/01/2024
11.40
 3,625,700 11.45 11.50 11.35 300 13,000 -0.1
23/01/2024
11.45
 4,086,900 11.55 11.60 11.40 400 187,400 -2.1
22/01/2024
11.55
 4,024,000 11.60 11.65 11.45 12,200 17,000 -0.1
19/01/2024
11.55
 5,917,700 11.45 11.60 11.45 338,100 111,900 2.6
18/01/2024
11.40
 3,571,700 11.40 11.45 11.35 0 139,400 -1.6
17/01/2024
11.40
 4,245,500 11.50 11.55 11.40 4,600 0 0.1
16/01/2024
11.50
 2,788,400 11.40 11.50 11.35 800 900 -0.0
15/01/2024
11.40
 4,254,200 11.55 11.60 11.40 4,000 286,100 -3.2
12/01/2024
11.45
 8,294,100 11.75 11.75 11.35 21,100 630,000 -7.1
11/01/2024
11.65
 11,453,500 11.40 11.80 11.40 24,500 2,000 0.3
10/01/2024
11.40
 4,321,200 11.50 11.55 11.35 24,500 200 0.3
09/01/2024
11.45
 4,060,000 11.40 11.45 11.35 44,000 3,300 0.5
08/01/2024
11.40
 6,005,800 11.35 11.45 11.30 50,600 3,000 0.5
05/01/2024
11.30
 4,310,300 11.45 11.50 11.30 0 517,300 -5.9
04/01/2024
11.45
 7,748,000 11.45 11.60 11.40 200 538,200 -6.1
03/01/2024
11.40
 4,520,200 11.25 11.40 11.20 15,300 193,200 -2.0
02/01/2024
11.25
 3,502,100 11.30 11.35 11.20 15,700 42,200 -0.3
29/12/2023
11.25
 5,571,100 11.25 11.30 11.20 10,700 21,600 -0.1
28/12/2023
11.25
 2,966,200 11.15 11.30 11.15 37,400 26,200 0.1
27/12/2023
11.15
 6,907,600 11.25 11.35 11.15 60,900 926,500 -9.7
26/12/2023
11.25
 3,913,700 11.30 11.40 11.20 39,900 899,800 -9.7
25/12/2023
11.30
 3,859,800 11.25 11.40 11.20 55,600 522,900 -5.3
22/12/2023
11.25
 4,125,900 11.30 11.35 11.15 111,300 939,500 -9.3
21/12/2023
11.30
 2,088,100 11.30 11.35 11.25 74,600 144,000 -0.8
20/12/2023
11.30
 2,902,000 11.20 11.35 11.20 115,300 210,400 -1.1
19/12/2023
11.20
 2,564,200 11.10 11.25 11.10 78,200 214,300 -1.5
18/12/2023
11.10
 3,359,100 11.20 11.30 11.10 122,400 1,092,900 -10.8
15/12/2023
11.20
 6,925,300 11.30 11.40 11.20 44,300 3,049,200 -33.7
14/12/2023
11.30
 3,182,300 11.40 11.50 11.25 110,000 200,600 -1.0
13/12/2023
11.40
 4,452,700 11.60 11.60 11.40 38,000 295,200 -2.9
12/12/2023
11.60
 3,002,900 11.60 11.70 11.50 41,800 175,100 -1.5
11/12/2023
11.60
 2,423,300 11.65 11.75 11.55 31,400 173,500 -1.7
08/12/2023
11.65
 6,565,500 11.50 11.85 11.55 542,400 128,900 4.8
07/12/2023
11.50
 5,040,900 11.55 11.70 11.45 137,900 250,100 -1.3
06/12/2023
11.55
 2,318,900 11.45 11.60 11.45 148,400 139,600 0.1
05/12/2023
11.45
 3,692,700 11.55 11.65 11.45 29,700 545,100 -5.9
04/12/2023
11.55
 5,672,800 11.30 11.60 11.30 184,400 77,400 1.2
01/12/2023
11.30
 2,525,200 11.25 11.35 11.20 39,900 131,800 -1.0
30/11/2023
11.25
 4,393,300 11.30 11.45 11.20 77,100 151,400 -0.8
29/11/2023
11.30
 3,554,900 11.30 11.40 11.30 48,000 45,600 0.0
28/11/2023
11.30
 4,291,700 11.30 11.35 11.15 131,800 36,900 1.1
27/11/2023
11.30
 2,236,400 11.40 11.45 11.30 43,700 24,800 0.2
24/11/2023
11.40
 6,311,600 11.45 11.50 11.20 67,800 594,500 -6.0
23/11/2023
11.45
 5,684,500 11.65 11.70 11.45 64,100 1,681,600 -18.8
22/11/2023
11.65
 4,812,300 11.70 11.70 11.50 69,600 2,158,400 -24.3
21/11/2023
11.70
 2,911,000 11.65 11.80 11.60 32,800 718,900 -8.0
20/11/2023
11.65
 4,704,800 11.65 11.70 11.45 165,800 122,600 0.5
17/11/2023
11.65
 5,791,900 11.85 11.95 11.60 42,500 211,000 -2.0
16/11/2023
11.85
 3,788,600 11.75 11.85 11.65 0 0 0
15/11/2023
11.75
 9,811,800 11.85 12.10 11.75 152,900 728,100 -6.9
14/11/2023
11.85
 6,806,900 11.90 12 11.70 13,900 104,100 -1.1
13/11/2023
11.90
 12,245,700 11.70 12.10 11.80 23,500 143,200 -1.4
10/11/2023
11.70
 12,128,600 11.55 12 11.60 5,600 200,700 -2.3
09/11/2023
11.55
 10,908,400 11.50 11.80 11.40 47,600 95,700 -0.6
08/11/2023
11.50
 5,094,000 11.15 11.50 11.10 405,000 112,700 3.3
07/11/2023
11.15
 3,184,300 11.25 11.30 11.10 101,900 66,400 0.4
06/11/2023
11.25
 4,854,700 11.10 11.25 11.10 731,300 53,000 7.6
03/11/2023
11.10
 4,794,700 11.10 11.20 11 389,200 83,700 3.4
02/11/2023
11.10
 4,834,700 10.70 11.15 10.80 318,900 144,300 2.0
01/11/2023
10.70
 3,328,300 10.60 10.70 10.55 354,700 120,400 2.5
31/10/2023
10.60
 5,343,300 10.85 10.95 10.60 323,500 1,228,000 -9.7
30/10/2023
10.85
 2,475,200 11 11 10.85 231,500 386,800 -1.7
27/10/2023
11
 3,606,800 10.80 11 10.75 152,500 233,100 -0.9
26/10/2023
10.80
 8,779,800 11.20 11.20 10.75 135,600 524,300 -4.2
25/10/2023
11.20
 2,846,800 11.20 11.35 11.15 108,500 107,500 0.0
24/10/2023
11.20
 3,876,400 11.05 11.20 10.95 80,600 380,300 -3.3
23/10/2023
11.05
 3,287,800 11.20 11.25 10.95 167,700 414,600 -2.7
20/10/2023
11.20
 3,866,400 11.05 11.20 10.95 221,200 222,900 -0.0
19/10/2023
11.05
 3,038,200 11.25 11.25 10.95 279,100 100,200 2.0
18/10/2023
11.25
 6,950,500 11.25 11.30 10.90 175,600 709,000 -6.0
17/10/2023
11.25
 3,317,900 11.35 11.45 11.25 204,900 899,300 -7.9
16/10/2023
11.35
 3,084,000 11.40 11.50 11.25 71,100 883,200 -9.2
13/10/2023
11.40
 4,775,000 11.45 11.45 11.20 137,000 1,107,900 -11.0
12/10/2023
11.45
 3,238,700 11.50 11.55 11.40 91,500 499,200 -4.7
11/10/2023
11.50
 3,941,700 11.45 11.65 11.35 132,300 414,200 -3.2
10/10/2023
11.45
 5,117,300 11.20 11.45 11.25 118,600 440,000 -3.7
09/10/2023
11.20
 9,548,100 11.20 11.20 11 667,900 6,970,100 -69.8
06/10/2023
11.20
 5,141,700 10.90 11.25 10.90 528,800 1,523,900 -11.0
05/10/2023
10.90
 8,237,200 11.25 11.30 10.90 172,200 2,259,600 -23.1
04/10/2023
11.25
 5,552,200 11.20 11.40 11.10 337,700 1,177,100 -9.5
03/10/2023
11.20
 7,906,600 11.75 11.75 11.20 78,100 1,833,300 -20.0
02/10/2023
11.75
 2,863,600 11.60 11.85 11.60 14,200 124,200 -1.3
29/09/2023
11.60
 5,495,500 11.50 11.95 11.60 24,300 205,000 -2.1
28/09/2023
11.50
 4,856,900 11.75 11.80 11.50 64,900 1,686,300 -18.8
27/09/2023
11.75
 4,547,700 11.65 11.75 11.50 193,100 532,200 -3.9
26/09/2023
11.65
 7,568,700 11.80 11.95 11.65 1,025,700 475,400 6.5
25/09/2023
11.80
 7,935,200 12.30 12.40 11.80 308,800 251,200 0.7
22/09/2023
12.30
 9,838,400 12.70 12.70 12.15 199,900 570,400 -4.6
21/09/2023
12.70
 5,685,400 12.80 12.90 12.65 125,400 1,190,300 -13.6
20/09/2023
12.80
 3,626,400 12.75 12.85 12.70 50,600 182,600 -1.7
19/09/2023
12.75
 5,469,700 12.65 12.85 12.50 333,600 226,000 1.4
18/09/2023
12.65
 5,672,000 12.75 12.85 12.60 0 0 0
15/09/2023
12.75
 6,491,600 12.75 13.05 12.75 117,300 1,231,600 -14.2
14/09/2023
12.75
 6,690,500 12.95 13 12.75 77,100 1,116,400 -13.3

Chính sách bảo mật | Điều khoản sử dụng |