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)
19/04/2023
13.20
 5,670,000 13.50 13.55 13.10 61,610 211,300 -2.0
18/04/2023
13.50
 4,644,300 13.35 13.50 13.30 627,500 33,700 8.0
17/04/2023
13.35
 6,057,000 13.10 13.35 13.15 120,300 63,300 0.8
14/04/2023
13.10
 6,677,000 13.45 13.65 13.10 42,800 317,200 -3.6
13/04/2023
13.45
 12,100,700 13.65 14.05 13.45 79,700 734,700 -8.8
12/04/2023
13.65
 16,953,500 13.40 13.90 13.40 826,500 441,900 5.2
11/04/2023
13.40
 4,908,300 13.35 13.40 13.20 472,100 1,489,060 -13.6
10/04/2023
13.35
 12,230,600 13.15 13.45 13.05 430,000 1,775,600 -18.0
07/04/2023
13.15
 4,092,000 13.15 13.30 13.05 24,800 87,600 -0.8
06/04/2023
13.15
 10,191,400 13.45 13.45 13.15 54,500 238,400 -2.4
05/04/2023
13.45
 5,962,300 13.50 13.55 13.30 95,900 146,400 -0.7
04/04/2023
13.50
 11,687,200 13.20 13.60 13.20 645,708 169,200 6.4
03/04/2023
13.20
 8,998,300 13.20 13.40 13.10 94,400 1,753,300 -21.9
31/03/2023
13.20
 6,202,000 13.20 13.35 13.05 1,221,500 518,500 9.3
30/03/2023
13.20
 5,354,200 13.35 13.45 13.05 70,400 319,200 -3.3
29/03/2023
13.35
 3,577,600 13.30 13.40 13.25 535,300 108,900 5.7
28/03/2023
13.30
 5,289,000 13.30 13.50 13.25 1,229,200 50,400 15.7
27/03/2023
13.30
 6,391,300 13.25 13.45 13.10 1,544,800 146,120 18.6
24/03/2023
13.25
 5,338,500 13.20 13.30 13.05 174,100 111,200 0.8
23/03/2023
13.20
 4,558,400 13.15 13.20 12.95 490,000 163,000 4.3
22/03/2023
13.15
 4,001,200 13.20 13.35 13.10 1,087,600 83,000 13.2
21/03/2023
13.20
 5,582,900 12.85 13.30 12.85 1,622,800 142,200 4.2
20/03/2023
12.85
 9,784,800 13.40 13.40 12.80 378,800 343,426 0.5
17/03/2023
13.40
 10,682,900 13.20 13.45 13.20 5,102,900 352,900 63.7
16/03/2023
13.20
 3,376,200 13.50 13.50 13.15 2,517,400 142,100 31.5
15/03/2023
13.50
 16,381,500 12.85 13.55 12.90 4,527,600 71,220 60.2
14/03/2023
12.85
 12,245,900 13.15 13.15 12.70 4,737,720 255,210 57.6
13/03/2023
13.15
 13,893,600 12.95 13.15 12.80 6,335,680 28,310 82.9
10/03/2023
12.95
 8,921,900 13 13.10 12.85 2,582,918 67,900 32.6
09/03/2023
13
 20,902,900 12.75 13.20 12.65 3,060,200 51,310 39.1
08/03/2023
12.75
 7,743,500 12.55 12.80 12.45 1,431,200 25,700 17.9
07/03/2023
12.55
 7,923,100 12.45 12.75 12.50 270,300 80,700 2.4
06/03/2023
12.45
 6,097,300 12.35 12.65 12.35 651,200 41,200 7.6
03/03/2023
12.35
 7,251,700 12.70 12.85 12.35 616,550 129,100 6.0
02/03/2023
12.70
 22,744,500 12.35 12.90 12.35 1,468,700 288,900 15.0
01/03/2023
12.35
 5,404,700 12.10 12.35 11.95 412,700 34,700 4.7
28/02/2023
12.10
 5,103,800 12 12.25 12 1,225,100 125,500 13.3
27/02/2023
12
 6,322,200 12 12.10 11.85 1,914,900 148,100 21.2
24/02/2023
12
 4,372,700 12.20 12.35 12 678,300 332,100 4.2
23/02/2023
12.20
 7,552,500 12 12.20 11.90 571,002 194,501 4.6
22/02/2023
12
 11,102,500 12.45 12.50 12 846,000 598,000 3.0
21/02/2023
12.45
 9,962,600 12.65 12.70 12.45 358,200 242,360 1.4
20/02/2023
12.65
 11,234,100 12.40 12.70 12.35 753,800 95,100 8.3
17/02/2023
12.40
 8,017,700 12.35 12.50 12.20 679,000 98,000 7.2
16/02/2023
12.35
 7,976,500 12 12.35 12.05 734,700 2,000 9.0
15/02/2023
12
 5,005,900 11.85 12.05 11.75 583,500 23,090 6.7
14/02/2023
11.85
 3,555,200 11.70 11.95 11.75 726,000 139,900 6.9
13/02/2023
11.70
 6,202,600 12 12.15 11.55 237,600 317,400 -0.9
10/02/2023
12
 7,572,400 12 12.30 11.95 1,770,520 193,700 18.9
09/02/2023
12
 3,869,700 12.25 12.30 12 39,800 264,500 -2.7
08/02/2023
12.25
 4,580,300 12.20 12.35 12 456,200 122,700 4.1
07/02/2023
12.20
 9,291,500 12.55 12.75 12.05 759,900 179,300 7.1
06/02/2023
12.55
 9,136,200 12.15 12.60 11.95 287,600 230,000 0.7
03/02/2023
12.15
 6,477,100 12 12.20 11.85 680,000 266,000 5.0
02/02/2023
12
 7,694,100 11.95 12.10 11.85 305,310 217,900 1.0
01/02/2023
11.95
 15,662,100 12.40 12.90 11.95 726,000 392,010 4.0
31/01/2023
12.40
 7,521,200 12.35 12.50 12.25 163,100 69,900 1.2
30/01/2023
12.35
 11,216,700 12.20 12.60 12.10 2,147,700 159,200 24.6
27/01/2023
12.20
 7,247,000 12.20 12.45 12.15 1,346,700 52,000 15.8
19/01/2023
12.20
 7,463,800 12.15 12.25 12 722,800 80,800 7.8
18/01/2023
12.15
 6,386,000 12.15 12.30 12.05 536,000 80,860 5.5
17/01/2023
12.15
 10,913,100 11.85 12.20 11.85 641,540 234,000 5.0
16/01/2023
11.85
 4,540,400 11.85 12 11.75 1,110,490 133,300 11.6
13/01/2023
11.85
 9,287,700 11.75 12.10 11.75 1,961,900 346,600 19.1
12/01/2023
11.75
 7,404,600 11.65 12.10 11.55 262,400 354,710 -1.1
11/01/2023
11.65
 6,157,300 11.70 11.85 11.60 375,800 229,600 1.7
10/01/2023
11.70
 6,062,700 11.60 11.75 11.35 496,400 4,200 5.8
09/01/2023
11.60
 8,656,600 11.75 12 11.40 452,860 45,700 4.7
06/01/2023
11.75
 15,097,700 11.75 12.20 11.60 2,825,300 281,640 29.9
05/01/2023
11.75
 23,637,300 11 11.75 10.95 3,701,200 120,050 42.1
04/01/2023
11
 6,123,400 11.05 11.15 10.90 246,300 58,200 2.1
03/01/2023
11.05
 6,100,800 10.65 11.10 10.60 655,900 86,600 6.3
30/12/2022
10.65
 3,547,500 10.50 10.75 10.55 1,286,500 70,600 12.9
29/12/2022
10.50
 3,098,300 10.65 10.70 10.50 738,400 567,100 1.8
28/12/2022
10.65
 3,577,400 10.65 10.75 10.55 793,900 166,000 6.7
27/12/2022
10.65
 5,246,100 10.30 10.65 10.35 521,300 77,100 4.7
26/12/2022
10.30
 6,534,600 10.95 11.10 10.30 422,000 237,800 1.9
23/12/2022
10.95
 9,759,400 10.70 11.20 10.60 978,600 62,800 10.0
22/12/2022
10.70
 6,755,200 10.45 10.85 10.45 1,130,600 114,400 10.9
21/12/2022
10.45
 6,046,800 10.70 10.90 10.40 278,600 247,000 0.3
20/12/2022
10.70
 9,038,200 11.10 11.15 10.60 499,500 140,600 3.8
19/12/2022
11.10
 9,353,700 11.45 11.50 11.05 402,200 206,326 2.2
16/12/2022
11.45
 7,569,800 11.40 11.50 11.15 2,518,300 949,000 18.0
15/12/2022
11.40
 6,406,100 11.40 11.45 11.25 372,800 24,600 4.0
14/12/2022
11.40
 8,051,000 11.40 11.55 11.25 517,300 188,200 3.8
13/12/2022
11.40
 6,695,200 11.15 11.40 11 1,018,200 63,300 10.9
12/12/2022
11.15
 9,549,900 11.20 11.55 11.15 728,526 125,400 6.7
09/12/2022
11.20
 4,895,100 11.20 11.30 11.05 1,004,900 89,000 10.3
08/12/2022
11.20
 7,987,600 10.95 11.35 11 401,400 42,600 4.0
07/12/2022
10.95
 8,784,400 10.90 11.15 10.75 769,890 214,200 6.1
06/12/2022
10.90
 12,336,700 11.50 11.55 10.90 829,600 96,580 8.0
05/12/2022
11.50
 13,745,100 11.70 11.95 11.50 553,800 1,549,043 -11.4
02/12/2022
11.70
 11,549,000 11.20 11.70 11 1,459,300 363,100 12.8
01/12/2022
11.20
 12,492,200 11.65 11.90 11.20 785,300 412,430 4.2
30/11/2022
11.65
 11,924,900 11.30 11.75 11.15 2,444,295 592,800 21.6
29/11/2022
11.30
 11,265,900 11.30 11.45 11 993,400 120,900 9.9
28/11/2022
11.30
 13,539,700 10.85 11.30 10.80 507,800 67,800 5.0
25/11/2022
10.85
 7,832,500 10.60 10.85 10.55 1,715,200 99,500 17.5
24/11/2022
10.60
 4,923,200 10.45 10.60 10.30 1,141,600 94,900 11.1
23/11/2022
10.45
 8,055,200 10.35 10.75 10.35 2,575,600 75,400 26.1

Chính sách bảo mật | Điều khoản sử dụng |