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)
22/11/2022
10.35
 11,403,800 10.30 10.80 10.20 2,522,200 161,700 24.4
21/11/2022
10.30
 7,636,900 10.10 10.50 10.10 2,268,600 149,100 21.8
18/11/2022
10.10
 8,219,200 10.10 10.25 9.55 1,227,200 166,500 10.7
17/11/2022
10.10
 6,965,000 10.10 10.45 10 1,436,100 240,630 12.1
16/11/2022
10.10
 11,312,400 9.58 10.15 8.91 720,500 797,400 -0.8
15/11/2022
9.58
 13,382,200 10.30 10.30 9.58 2,666,900 615,110 19.7
14/11/2022
10.30
 7,140,300 10.60 10.60 9.96 1,498,800 337,900 12.0
11/11/2022
10.60
 7,777,600 10.25 10.80 10.30 2,941,200 49,800 30.6
10/11/2022
10.25
 12,467,000 10.85 10.85 10.10 2,827,200 145,500 27.5
09/11/2022
10.85
 10,436,300 10.45 10.95 10.60 4,396,700 163,000 45.9
08/11/2022
10.45
 10,855,800 9.79 10.45 9.71 5,668,100 165,600 57.5
07/11/2022
9.79
 6,363,400 9.80 9.95 9.74 2,424,033 85,000 22.9
04/11/2022
9.80
 7,710,300 10.10 10.10 9.70 162,900 285,100 -1.2
03/11/2022
10.10
 3,667,100 10.20 10.20 10 111,900 56,500 0.6
02/11/2022
10.20
 6,146,100 10.35 10.40 10.20 337,000 294,200 0.4
01/11/2022
10.35
 4,933,800 10.35 10.50 10.25 236,000 39,470 2.0
31/10/2022
10.35
 10,293,400 10.35 10.35 9.86 1,641,100 451,600 12.3
28/10/2022
10.35
 6,174,600 10.40 10.60 10.30 87,800 311,380 -2.3
27/10/2022
10.40
 6,281,100 10 10.50 10 292,300 141,500 1.5
26/10/2022
10
 4,822,300 9.97 10.20 9.96 224,800 53,500 1.7
25/10/2022
9.97
 10,167,300 9.88 10.30 9.47 1,214,100 47,900 11.6
24/10/2022
9.88
 11,413,900 10.30 10.55 9.75 742,600 42,700 7.0
21/10/2022
10.30
 11,890,400 10.85 10.90 10.15 324,600 229,300 1.0
20/10/2022
10.85
 5,221,800 11 11.05 10.75 223,000 349,700 -1.4
19/10/2022
11
 6,868,200 11.10 11.20 10.85 663,300 61,800 6.7
18/10/2022
11.10
 6,344,500 11.15 11.40 11 384,100 250,700 1.5
17/10/2022
11.15
 11,090,500 10.80 11.15 10.65 588,200 141,300 5.0
14/10/2022
10.80
 11,401,800 10.60 11 10.75 329,600 284,600 0.5
13/10/2022
10.60
 6,737,600 10.60 10.75 10.50 301,900 418,700 -1.2
12/10/2022
10.60
 10,734,600 10.25 10.90 10.20 583,800 165,500 4.4
11/10/2022
10.25
 12,471,500 11 11 10.25 184,700 193,900 -0.1
10/10/2022
11
 9,891,900 10.65 11.10 10.30 641,100 377,600 2.9
07/10/2022
10.65
 20,536,500 11.40 11.50 10.65 1,030,700 179,400 9.1
06/10/2022
11.40
 8,614,200 12.10 12.15 11.40 96,100 79,000 0.2
05/10/2022
12.10
 6,458,800 11.60 12.20 11.75 559,400 18,500 6.5
04/10/2022
11.60
 9,867,000 11.50 11.90 11.50 443,700 227,000 2.5
03/10/2022
11.50
 10,768,100 12.35 12.40 11.50 118,961 233,295 -1.3
30/09/2022
12.35
 11,444,100 12.55 12.55 11.95 408,000 347,900 0.7
29/09/2022
12.55
 8,388,000 12.85 13.10 12.55 90,000 125,100 -0.4
28/09/2022
12.85
 8,809,200 12.95 13.10 12.65 1,088,800 141,700 12.2
27/09/2022
12.95
 9,469,600 12.80 13.25 12.75 595,700 106,800 6.3
26/09/2022
12.80
 19,015,400 13.40 13.40 12.65 268,200 416,400 -1.9
23/09/2022
13.40
 10,415,400 13.65 13.70 13.40 118,600 337,700 -2.9
22/09/2022
13.65
 12,987,600 13.45 13.65 13.20 54,900 202,700 -2.0
21/09/2022
13.45
 12,076,900 13.70 13.70 13.45 163,400 166,700 -0.0
20/09/2022
13.70
 14,242,600 13.50 13.80 13.45 347,500 144,900 2.8
19/09/2022
13.50
 25,475,100 14.25 14.35 13.40 297,800 219,200 1.1
16/09/2022
14.25
 22,946,600 14.45 14.75 14.20 1,737,421 273,900 20.9
15/09/2022
14.45
 26,860,000 14.15 14.75 14.20 482,200 144,300 13.3
14/09/2022
14.15
 21,305,200 14.15 14.40 13.90 1,574,700 634,409 0.5
13/09/2022
14.15
 11,687,500 14.10 14.30 13.95 107,500 338,620 0.5
12/09/2022
14.10
 10,724,700 14.05 14.45 14.10 275,960 128,210 9.6
09/09/2022
14.05
 17,780,200 13.70 14.20 13.70 1,017,000 336,800 9.6
08/09/2022
13.70
 18,270,900 14 14.20 13.70 228,900 163,600 0.9
07/09/2022
14
 17,775,200 14.30 14.50 14 1,602,500 259,600 18.8
06/09/2022
14.30
 30,632,900 14 14.70 14.05 436,300 245,000 2.7
05/09/2022
14
 10,861,000 14 14.25 14 139,100 60,100 1.1
31/08/2022
14
 15,219,200 13.85 14.40 13.75 231,700 221,900 0.1
30/08/2022
13.85
 11,044,700 13.95 14.20 13.75 37,900 261,600 -3.1
29/08/2022
13.95
 14,427,000 14.25 14.25 13.60 187,300 449,200 -3.7
26/08/2022
14.25
 25,202,400 14.10 14.55 14.10 261,500 260,100 0.0
25/08/2022
14.10
 10,613,500 14.05 14.30 14 117,800 198,800 -1.1
24/08/2022
14.05
 15,170,100 13.90 14.25 13.85 52,900 146,800 -1.3
23/08/2022
13.90
 9,776,000 13.65 13.90 13.60 1,071,200 238,400 11.6
22/08/2022
13.65
 8,338,200 13.60 13.75 13.50 102,900 88,300 0.2
19/08/2022
13.60
 11,859,700 13.80 13.95 13.50 124,900 617,000 -6.7
18/08/2022
13.80
 11,639,800 13.95 13.95 13.75 203,100 343,200 -1.9
17/08/2022
13.95
 10,690,200 14.10 14.25 13.90 148,400 143,400 0.1
16/08/2022
14.10
 10,116,600 14 14.25 13.95 1,417,900 151,900 17.9
15/08/2022
14
 15,095,600 14 14.35 13.95 278,900 318,500 -0.6
12/08/2022
14
 10,031,700 13.80 14.10 13.70 604,400 111,000 6.9
11/08/2022
13.80
 15,627,200 13.95 14.15 13.70 493,100 10,000 6.7
10/08/2022
13.95
 10,909,900 14.05 14.15 13.85 529,400 10,300 7.2
09/08/2022
14.05
 15,230,300 14 14.35 13.95 783,300 134,600 9.1
08/08/2022
14
 10,276,100 14 14.25 13.95 33,000 98,000 -0.9
05/08/2022
14
 25,259,000 13.60 14.15 13.45 585,900 385,200 2.8
04/08/2022
13.60
 9,854,300 13.70 13.80 13.55 459,800 39,800 5.7
03/08/2022
13.70
 13,621,600 13.75 13.90 13.55 436,600 188,400 3.4
02/08/2022
13.75
 17,850,500 13.50 13.90 13.45 231,000 93,200 1.9
01/08/2022
13.50
 10,610,300 13.35 13.55 13.30 83,500 152,800 -0.9
29/07/2022
13.35
 10,431,600 13.55 13.70 13.35 42,800 93,700 -0.7
28/07/2022
13.55
 19,451,800 13.10 13.70 13.15 379,400 58,000 4.4
27/07/2022
13.10
 5,630,000 13 13.10 12.85 29,900 0 0.4
26/07/2022
13
 6,413,000 13.15 13.25 13 9,300 86,500 -1.0
25/07/2022
13.15
 7,707,200 13.15 13.30 13.05 83,900 46,400 0.5
22/07/2022
13.15
 8,481,200 13.35 13.45 13.05 788,200 227,300 -1.0
21/07/2022
13.35
 8,963,000 13.50 13.55 13.25 97,400 155,100 -0.8
20/07/2022
13.50
 10,633,300 13.45 13.75 13.40 51,800 224,500 -2.3
19/07/2022
13.45
 14,638,800 13.10 13.60 13.20 357,500 101,900 3.4
18/07/2022
13.10
 7,615,100 13 13.40 13 32,800 34,500 -0.0
15/07/2022
13
 11,003,100 13.10 13.30 13 6,300 250,300 -3.2
14/07/2022
13.10
 9,878,100 13 13.10 12.85 159,200 100 2.1
13/07/2022
13
 7,670,200 12.95 13.25 12.90 62,300 58,100 0.1
12/07/2022
12.95
 7,991,500 12.50 13.10 12.50 404,600 150,700 3.3
11/07/2022
12.50
 13,694,400 13 13 12.35 52,600 245,900 -2.4
08/07/2022
13
 6,824,400 12.80 13.15 12.90 152,100 152,700 -2.4
07/07/2022
12.80
 9,939,600 12.80 13 12.65 148,100 29,000 1.5
06/07/2022
12.80
 15,064,800 13 13.30 12.80 274,200 13,100 3.3
05/07/2022
13
 21,074,400 13.50 13.60 12.80 34,800 303,500 -3.5
04/07/2022
13.50
 8,954,100 13.60 13.85 13.40 24,700 56,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |