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)
13/09/2023
12.95
 10,777,900 12.90 13.20 12.90 68,400 802,200 -9.5
12/09/2023
12.90
 3,267,400 12.70 12.95 12.70 139,300 119,900 0.2
11/09/2023
12.70
 8,195,000 12.85 13.05 12.70 111,000 384,700 -3.5
08/09/2023
12.85
 10,413,700 12.90 13 12.85 153,200 3,231,400 -39.7
07/09/2023
12.90
 8,434,900 13 13.15 12.90 80,100 1,336,400 -16.3
06/09/2023
13
 6,737,400 13 13.10 12.85 61,500 1,323,800 -16.3
05/09/2023
13
 9,229,000 12.80 13.05 12.80 29,200 420,900 -5.1
31/08/2023
12.80
 7,255,300 12.70 12.80 12.70 1,054,900 317,900 9.4
30/08/2023
12.70
 5,476,400 12.60 12.80 12.60 166,900 210,900 -0.6
29/08/2023
12.60
 8,648,900 12.70 12.75 12.50 141,600 2,710,900 -32.3
28/08/2023
12.70
 4,816,200 12.50 12.70 12.50 111,800 404,700 -3.7
25/08/2023
12.50
 6,763,200 12.60 12.70 12.45 107,900 633,500 -6.6
24/08/2023
12.60
 8,288,700 12.35 12.65 12.35 503,100 154,100 4.4
23/08/2023
12.35
 13,194,700 12.80 12.95 12.35 860,200 1,068,900 -2.6
22/08/2023
12.80
 13,991,900 13 13 12.30 300,600 2,105,700 -22.9
21/08/2023
13
 9,020,800 13.05 13.15 12.70 773,500 399,300 4.8
18/08/2023
13.05
 21,143,200 14 14.05 13.05 378,300 783,900 -5.4
17/08/2023
14
 14,962,000 13.90 14.10 13.80 534,200 292,400 3.3
16/08/2023
13.90
 8,360,800 13.90 14 13.75 37,300 120,100 -1.1
15/08/2023
13.90
 12,487,000 13.75 14.15 13.65 15,300 199,000 -2.6
14/08/2023
13.75
 8,760,500 13.65 13.85 13.65 111,000 1,403,400 -17.7
11/08/2023
13.65
 10,604,900 13.80 13.90 13.55 376,100 754,200 -5.2
10/08/2023
13.80
 14,455,500 13.90 14 13.75 242,500 1,221,000 -13.6
09/08/2023
13.90
 10,276,200 14.10 14.20 13.85 140,500 73,100 0.9
08/08/2023
14.10
 27,973,800 13.70 14.15 13.75 1,331,000 1,722,000 -5.5
07/08/2023
13.70
 11,572,500 13.60 13.80 13.55 340,500 2,353,500 -27.4
04/08/2023
13.60
 11,430,900 13.50 13.70 13.40 980,700 123,200 11.6
03/08/2023
13.50
 8,300,800 13.70 13.70 13.45 415,700 1,117,000 -9.5
02/08/2023
13.70
 9,705,600 13.45 13.70 13.40 413,900 1,356,500 -12.7
01/08/2023
13.45
 14,528,600 13.70 13.85 13.40 619,400 1,280,400 -9.0
31/07/2023
13.70
 14,505,500 13.55 13.90 13.55 516,700 951,100 -6.0
28/07/2023
13.55
 16,812,900 13.30 13.60 13.30 481,500 1,617,000 -15.3
27/07/2023
13.30
 12,300,700 13.55 13.65 13.30 253,000 1,913,300 -22.1
26/07/2023
13.55
 27,135,300 13.25 13.80 13.20 359,400 1,750,800 -18.9
25/07/2023
13.25
 9,175,700 13.30 13.40 13.20 519,100 2,164,200 -21.8
24/07/2023
13.30
 8,856,800 13.20 13.40 13.20 256,200 2,619,500 -31.4
21/07/2023
13.20
 9,310,600 13.30 13.30 13.10 136,000 4,981,600 -64.0
20/07/2023
13.30
 9,016,400 13.30 13.30 13.10 414,700 2,366,000 -25.7
19/07/2023
13.30
 5,643,300 13.50 13.55 13.30 249,200 1,508,000 -16.9
18/07/2023
13.50
 9,685,700 13.35 13.55 13.30 878,600 1,559,500 -9.1
17/07/2023
13.35
 6,167,800 13.30 13.40 13.25 123,700 1,052,000 -12.4
14/07/2023
13.30
 7,301,900 13.35 13.40 13.20 156,900 2,006,600 -24.6
13/07/2023
13.35
 8,294,000 13.20 13.45 13.25 181,400 1,820,600 -21.8
12/07/2023
13.20
 4,552,100 13.25 13.40 13.15 142,100 1,633,100 -19.7
11/07/2023
13.25
 7,512,800 13.20 13.35 13.15 74,600 1,724,200 -21.8
10/07/2023
13.20
 5,453,800 13.10 13.25 13.10 91,200 2,162,400 -27.3
07/07/2023
13.10
 10,147,100 13.25 13.25 12.90 76,800 2,940,500 -37.3
06/07/2023
13.25
 6,733,000 13.45 13.55 13.15 173,000 699,900 -7.0
05/07/2023
13.45
 4,315,100 13.45 13.55 13.40 192,400 840,400 -8.7
04/07/2023
13.45
 5,371,700 13.30 13.45 13.25 274,100 568,000 -3.9
03/07/2023
13.30
 6,065,100 13.40 13.55 13.30 166,800 1,609,800 -19.3
30/06/2023
13.40
 6,924,500 13.60 13.60 13.35 70,300 892,400 -11.1
29/06/2023
13.60
 4,325,700 13.80 13.80 13.55 343,000 264,700 1.1
28/06/2023
13.80
 8,438,900 13.60 13.90 13.65 193,700 132,200 0.8
27/06/2023
13.60
 4,676,600 13.60 13.75 13.55 171,800 792,000 -8.4
26/06/2023
13.60
 4,558,200 13.80 13.80 13.55 122,900 317,300 -2.6
23/06/2023
13.80
 5,142,800 13.75 13.90 13.65 207,700 367,200 -2.2
22/06/2023
13.75
 8,545,500 13.65 13.85 13.60 225,700 1,100,100 -12.0
21/06/2023
13.65
 5,540,500 13.60 13.75 13.55 294,100 1,269,600 -13.3
20/06/2023
13.60
 3,980,400 13.55 13.65 13.45 64,700 223,800 -2.2
19/06/2023
13.55
 3,465,100 13.50 13.65 13.50 798,000 42,100 10.3
16/06/2023
13.50
 7,348,700 13.55 13.75 13.50 197,600 1,158,700 -13.0
15/06/2023
13.55
 5,863,000 13.75 13.75 13.55 257,400 8,500 3.4
14/06/2023
13.75
 6,980,400 13.85 13.95 13.75 70,200 139,200 -1.0
13/06/2023
13.85
 5,754,600 13.90 14.05 13.75 108,000 71,000 0.5
12/06/2023
13.90
 7,899,200 13.75 14.05 13.75 20,400 76,900 -0.8
09/06/2023
13.75
 5,123,000 13.80 13.90 13.70 96,000 11,000 1.2
08/06/2023
13.80
 15,149,300 13.75 14.20 13.75 282,600 3,124,400 -39.5
07/06/2023
13.75
 9,267,100 13.80 13.95 13.75 42,400 533,700 -6.8
06/06/2023
13.80
 6,038,300 13.95 14 13.75 47,100 31,600 0.2
05/06/2023
13.95
 16,792,700 13.65 14.10 13.65 781,400 95,800 9.6
02/06/2023
13.65
 6,661,100 13.65 13.75 13.60 24,600 204,900 -2.5
01/06/2023
13.65
 5,145,600 13.65 13.75 13.55 451,200 120,400 4.5
31/05/2023
13.65
 11,996,300 13.65 13.85 13.55 147,700 686,600 -7.4
30/05/2023
13.65
 5,709,500 13.60 13.75 13.55 946,000 311,200 8.7
29/05/2023
13.60
 6,272,300 13.60 13.80 13.55 382,200 19,000 5.0
26/05/2023
13.60
 5,886,000 13.45 13.70 13.50 976,400 17,000 13.1
25/05/2023
13.45
 5,753,700 13.50 13.65 13.45 397,400 91,700 4.1
24/05/2023
13.50
 4,872,500 13.70 13.75 13.50 315,900 53,900 3.6
23/05/2023
13.70
 12,473,000 13.55 13.90 13.65 1,091,500 529,300 7.7
22/05/2023
13.55
 8,474,400 13.55 13.75 13.50 531,500 192,900 4.7
19/05/2023
13.55
 10,716,600 13.40 13.80 13.40 107,000 194,800 -1.2
18/05/2023
13.40
 5,726,300 13.30 13.55 13.30 1,894,000 17,100 25.3
17/05/2023
13.30
 5,134,700 13.50 13.60 13.30 656,500 100,300 7.5
16/05/2023
13.50
 11,136,600 13.30 13.60 13.40 542,100 138,400 5.5
15/05/2023
13.30
 5,494,600 13.40 13.45 13.25 302,600 11,300 3.9
12/05/2023
13.40
 4,864,500 13.30 13.40 13.20 4,600 87,200 -1.1
11/05/2023
13.30
 6,393,200 13.40 13.55 13.30 300,200 187,100 1.5
10/05/2023
13.40
 4,861,600 13.35 13.40 13.25 1,260,100 35,000 16.4
09/05/2023
13.35
 5,495,800 13.25 13.40 13.25 1,144,800 22,800 14.9
08/05/2023
13.25
 7,738,500 13.05 13.30 13.10 121,300 172,200 -0.7
05/05/2023
13.05
 4,654,900 13.10 13.15 12.95 16,000 57,400 -0.5
04/05/2023
13.10
 7,708,500 13.10 13.35 13 79,100 300,700 -2.9
28/04/2023
13.10
 5,563,500 12.85 13.20 13.05 572,200 86,900 6.4
27/04/2023
12.85
 2,966,000 12.80 13 12.80 400 391,000 -5.0
26/04/2023
12.80
 4,308,100 12.80 12.85 12.60 2,564,878 3,804,278 -15.9
25/04/2023
12.80
 5,455,600 13 13.25 12.80 330,300 1,445,600 -14.3
24/04/2023
13
 3,169,300 12.80 13 12.75 129,000 183,050 -0.7
21/04/2023
12.80
 11,791,600 13.15 13.15 12.65 19,110 878,100 -11.0
20/04/2023
13.15
 2,762,100 13.20 13.35 13.10 93,500 90,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |