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)
01/07/2022
13.60
 15,651,400 13.60 13.85 13 162,100 90,100 1.0
30/06/2022
13.60
 13,179,700 13.75 14.30 13.60 67,000 174,100 -1.5
29/06/2022
13.75
 11,340,100 13.90 14.05 13.65 37,200 199,600 -2.2
28/06/2022
13.90
 18,126,900 13.85 14.40 13.75 1,396,700 452,300 13.1
27/06/2022
13.85
 13,339,200 13.55 14.10 13.50 120,200 184,100 -0.9
24/06/2022
13.55
 11,086,300 13.90 14.05 13.55 94,600 252,100 -2.1
23/06/2022
13.90
 17,533,200 13 13.90 12.60 788,200 227,300 7.8
22/06/2022
13
 37,401,500 13.95 14.05 13 476,900 760,000 -3.7
21/06/2022
13.95
 32,210,000 15 15.15 13.95 910,700 894,300 0.2
20/06/2022
15
 24,827,400 16.10 16.40 15 667,800 644,200 0.4
17/06/2022
16.10
 37,946,700 15.40 16.35 14.95 587,600 745,900 -2.5
16/06/2022
15.40
 34,414,700 14.50 15.50 14.30 826,900 271,800 8.5
15/06/2022
14.50
 24,843,000 15.25 15.45 14.20 156,200 293,700 -2.0
14/06/2022
15.25
 20,958,500 15.25 15.70 14.80 431,300 130,700 4.6
13/06/2022
15.25
 40,895,700 15 15.80 14.55 1,002,900 594,400 6.2
10/06/2022
15
 26,983,200 15.90 15.95 14.85 268,500 341,400 -1.1
09/06/2022
15.90
 22,633,000 15.40 15.90 15.10 232,000 355,400 -2.0
08/06/2022
15.40
 26,255,700 14.75 15.75 15.10 935,900 326,700 9.4
07/06/2022
14.75
 38,045,400 13.80 14.75 13.70 0 0 0
06/06/2022
13.80
 24,932,300 13.50 14.20 13.20 389,000 230,600 2.2
03/06/2022
13.50
 9,783,700 13.55 13.65 13.25 124,500 155,100 -0.4
02/06/2022
13.55
 9,044,900 13.95 14.10 13.50 116,700 366,400 -3.4
01/06/2022
13.95
 19,270,100 13.55 14.20 13.45 257,300 239,500 0.2
31/05/2022
13.55
 11,418,700 13.45 13.60 13.30 920,000 179,000 10.0
30/05/2022
13.45
 9,576,000 13.35 13.60 13.35 129,600 101,500 0.4
27/05/2022
13.35
 11,357,700 13.15 13.60 13.10 516,000 51,400 6.2
26/05/2022
13.15
 10,022,600 13.40 13.50 13.10 33,900 255,100 -2.9
25/05/2022
13.40
 13,931,200 12.85 13.45 12.85 324,800 83,000 3.2
24/05/2022
12.85
 9,545,900 12.75 12.85 12.30 230,200 100,000 1.7
23/05/2022
12.75
 10,742,800 12.80 13.15 12.55 323,600 178,800 1.8
20/05/2022
12.80
 10,580,000 12.80 13.20 12.70 147,200 623,300 -6.1
19/05/2022
12.80
 12,282,900 12.65 13 12.20 139,900 350,400 -2.7
18/05/2022
12.65
 11,226,900 12.40 12.90 12.50 608,900 211,900 5.0
17/05/2022
12.40
 10,158,300 11.60 12.40 11.60 1,330,700 101,100 15.2
16/05/2022
11.60
 9,065,600 11.45 12.25 11.55 604,700 354,800 2.9
13/05/2022
11.45
 19,896,800 12.30 12.55 11.45 390,300 280,600 1.2
12/05/2022
12.30
 10,599,900 13.20 13.25 12.30 35,100 130,200 -1.2
11/05/2022
13.20
 6,896,600 13.30 13.50 13.05 152,100 152,700 -0.0
10/05/2022
13.30
 11,050,700 12.95 13.30 12.25 288,500 52,900 3.1
09/05/2022
12.95
 15,383,500 13.90 13.90 12.95 99,000 497,000 -5.2
06/05/2022
13.90
 11,543,100 14.15 14.45 13.75 56,400 157,600 -1.4
05/05/2022
14.15
 13,093,700 14.05 14.50 13.90 464,900 711,200 -3.5
04/05/2022
14.05
 20,394,300 13.15 14.05 13.45 158,000 207,300 -0.6
29/04/2022
13.15
 10,360,800 12.80 13.35 12.70 292,800 97,500 2.6
28/04/2022
12.80
 5,831,000 12.95 13.15 12.80 8,600 673,600 -8.6
27/04/2022
12.95
 6,915,000 13 13.15 12.70 871,500 720,400 2.0
26/04/2022
13
 12,858,100 12.45 13 11.65 1,328,800 135,900 14.8
25/04/2022
12.45
 13,769,800 13.35 13.50 12.45 22,000 572,400 -7.2
22/04/2022
13.35
 9,010,700 13.30 13.75 12.95 204,100 54,300 2.0
21/04/2022
13.30
 16,254,500 13.05 13.55 12.55 1,189,700 110,000 14.1
20/04/2022
13.05
 16,671,300 13.50 13.80 13 1,140,600 76,600 14.2
19/04/2022
13.50
 11,657,500 14.50 14.75 13.50 268,800 43,300 3.2
18/04/2022
14.50
 10,908,100 14.70 15.05 14.40 376,900 21,600 5.2
15/04/2022
14.70
 19,545,500 15.55 15.55 14.50 122,000 15,100 1.2
14/04/2022
15.55
 6,184,400 15.70 15.85 15.55 4,000 11,000 -0.1
13/04/2022
15.70
 11,796,000 15.60 15.80 15.30 49,800 123,900 -1.1
12/04/2022
15.60
 10,488,800 16.20 16.30 15.60 381,500 188,300 3.1
08/04/2022
16.20
 8,847,800 16.65 16.75 16.20 57,500 103,300 -0.8
07/04/2022
16.65
 23,066,300 16.40 16.95 16.40 150,100 1,073,700 -15.5
06/04/2022
16.40
 8,752,600 16.35 16.60 16.15 34,300 45,200 -0.2
05/04/2022
16.35
 9,487,000 16.20 16.60 16.20 30,800 147,900 -1.9
04/04/2022
16.20
 7,392,200 16 16.35 16.10 54,400 584,900 -8.6
01/04/2022
16
 8,096,000 15.85 16.15 15.70 267,200 53,500 3.4
31/03/2022
15.85
 6,965,600 15.95 16.15 15.85 45,100 40,600 0.1
30/03/2022
15.95
 10,562,100 16.25 16.30 15.90 53,000 73,800 -0.3
29/03/2022
16.25
 6,043,000 16.05 16.35 16.05 29,000 4,200 0.4
28/03/2022
16.05
 15,665,500 16.60 16.60 15.85 114,700 38,000 1.2
25/03/2022
16.60
 8,554,500 16.80 16.80 16.60 95,500 16,400 1.3
24/03/2022
16.80
 8,315,300 16.90 17.10 16.75 73,800 49,500 0.4
23/03/2022
16.90
 20,680,800 16.50 17.25 16.55 43,600 156,300 -1.9
22/03/2022
16.50
 13,207,500 16.20 16.50 16.25 7,300 234,700 -3.8
21/03/2022
16.20
 8,155,900 16.10 16.35 16.10 81,600 28,500 0.9
18/03/2022
16.10
 11,552,900 16.30 16.45 16.05 33,700 2,612,700 -41.5
17/03/2022
16.30
 7,348,600 16.30 16.45 16.25 21,900 67,200 -0.7
16/03/2022
16.30
 8,458,000 16.40 16.70 16.25 18,400 123,400 -1.7
15/03/2022
16.40
 13,518,800 15.65 16.40 15.65 56,800 1,088,500 -16.4
14/03/2022
15.65
 16,927,900 16.15 16.20 15.60 284,900 339,000 -0.8
11/03/2022
16.15
 22,346,800 16.60 16.70 16.10 107,800 47,400 1.0
10/03/2022
16.60
 13,857,500 16.75 17.15 16.60 95,600 1,007,600 -15.4
09/03/2022
16.75
 18,666,600 17.20 17.40 16.75 51,200 1,807,100 -29.9
08/03/2022
17.20
 18,365,200 17.05 17.50 16.90 20,900 730,700 -12.2
07/03/2022
17.05
 20,154,400 17.30 17.30 16.90 37,600 585,400 -9.3
04/03/2022
17.30
 15,772,500 17.20 17.60 17.15 6,000 625,900 -10.7
03/03/2022
17.20
 18,767,300 17.45 17.65 17.10 23,100 1,160,600 -19.7
02/03/2022
17.45
 13,376,100 17.45 17.90 17.25 96,300 320,200 -3.9
01/03/2022
17.45
 26,541,600 17.35 17.70 16.85 116,300 168,500 -0.9
28/02/2022
17.35
 28,351,900 17.85 18 17.30 74,000 3,090,800 -53.1
25/02/2022
17.85
 12,072,000 17.75 18.15 17.75 14,600 296,700 -5.0
24/02/2022
17.75
 23,983,800 18.15 18.40 17.35 95,700 326,100 -4.1
23/02/2022
18.15
 16,988,300 17.80 18.60 17.90 13,600 78,000 -1.2
22/02/2022
17.80
 37,116,500 18.40 18.40 17.50 55,400 951,500 -15.8
21/02/2022
18.40
 18,521,400 18.55 18.70 18.35 51,400 716,600 -12.3
18/02/2022
18.55
 18,704,500 18.60 18.80 18.30 44,900 25,900 0.4
17/02/2022
18.60
 34,267,000 18.20 18.95 18.15 1,147,400 670,900 8.8
16/02/2022
18.20
 14,321,700 18.10 18.60 18.10 47,100 294,500 -4.6
15/02/2022
18.10
 18,577,300 17.70 18.15 17.30 96,700 59,300 0.7
14/02/2022
17.70
 18,913,400 18.30 18.35 17.70 85,500 254,000 -3.0
11/02/2022
18.30
 14,833,800 18.55 18.70 18.10 46,200 43,500 0.0
10/02/2022
18.55
 30,747,500 17.80 18.80 17.85 90,300 797,600 -13.0
09/02/2022
17.80
 12,505,600 17.90 18.15 17.70 6,400 278,200 -4.9

Chính sách bảo mật | Điều khoản sử dụng |