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)
08/02/2022
17.90
 18,412,600 17.85 18.15 17.55 72,100 667,500 -10.6
07/02/2022
17.85
 21,663,200 16.80 17.95 16.90 446,700 195,400 4.6
28/01/2022
16.80
 13,677,000 16.40 16.95 16.20 96,800 788,000 -11.5
27/01/2022
16.40
 7,877,600 16.30 16.40 16 33,100 166,600 -2.2
26/01/2022
16.30
 10,704,700 16.55 16.85 16.30 112,300 886,500 -12.7
25/01/2022
16.55
 14,575,700 15.50 16.55 15.10 1,415,300 375,800 16.5
24/01/2022
15.50
 19,100,700 16.65 16.65 15.50 248,000 308,200 -1.1
21/01/2022
16.65
 15,083,600 17 17.15 16.60 13,400 1,974,700 -33.0
20/01/2022
17
 13,110,700 16.05 17.10 15.80 81,500 618,000 -8.9
19/01/2022
16.05
 14,804,200 15.40 16.10 15.50 295,400 210,100 1.4
18/01/2022
15.40
 27,316,100 16.95 16.95 15.35 1,327,500 453,100 13.9
17/01/2022
16.95
 13,045,400 17.70 17.70 16.80 152,900 1,788,400 -27.7
14/01/2022
17.70
 21,841,200 16.90 17.80 16.50 1,303,900 793,000 8.7
13/01/2022
16.90
 39,286,800 18.15 18.65 16.90 755,600 565,100 3.2
12/01/2022
18.15
 42,975,500 18.65 19.20 17.35 537,900 1,058,100 -9.6
11/01/2022
18.65
 32,266,400 18.75 19.40 18.45 1,093,100 624,400 8.9
10/01/2022
18.75
 31,601,600 20.15 20.80 18.75 58,000 220,800 -3.8
07/01/2022
20.15
 32,879,500 19.25 20.35 19.25 158,800 180,900 -0.4
06/01/2022
19.25
 27,000,500 19 19.80 18.85 70,400 719,400 -12.5
05/01/2022
19
 38,787,800 18.70 19.95 19 230,200 546,300 -6.2
04/01/2022
18.70
 20,441,700 17.50 18.70 17.70 1,240,400 200,000 19.1
31/12/2021
17.50
 15,771,300 17.45 17.90 17.30 8,300 372,000 -6.4
30/12/2021
17.45
 23,769,100 18 18.30 17.35 253,500 246,200 0.1
29/12/2021
18
 21,429,000 18.35 18.70 17.85 170,800 274,800 -1.9
28/12/2021
18.35
 24,942,600 18.45 19.20 18 98,600 63,400 0.7
27/12/2021
18.45
 32,864,200 17.25 18.45 16.50 562,200 178,100 6.5
24/12/2021
17.25
 68,470,100 18.50 18.50 17.25 323,800 132,700 3.3
23/12/2021
18.50
 44,616,000 19 19.35 17.80 114,700 281,200 -3.1
22/12/2021
19
 28,317,600 18.70 19.50 18.70 195,500 188,600 0.1
21/12/2021
18.70
 36,657,800 18.25 19.50 17.95 194,500 173,100 0.4
20/12/2021
18.25
 38,415,800 17.10 18.25 16.80 217,400 121,000 1.6
17/12/2021
17.10
 29,536,500 17.20 18 17.10 243,600 1,564,200 -22.6
16/12/2021
17.20
 41,619,500 16.10 17.20 16 964,100 384,400 9.5
15/12/2021
16.10
 25,358,200 16.60 16.80 16.10 88,000 53,000 0.6
14/12/2021
16.60
 26,937,900 16.20 16.95 15.95 15,300 250,100 -3.9
13/12/2021
16.20
 31,156,200 16.25 16.55 15.95 136,000 100,000 0.6
10/12/2021
16.25
 38,820,900 15.45 16.35 15.25 2,179,100 358,400 28.1
09/12/2021
15.45
 26,075,800 15.10 15.60 14.95 182,900 1,339,700 -17.8
08/12/2021
15.10
 41,633,300 14.85 15.70 15.05 147,600 1,152,400 -15.3
07/12/2021
14.85
 29,798,800 13.90 14.85 14.10 52,200 577,600 -7.8
06/12/2021
13.90
 21,543,500 13.55 14.30 13.55 118,500 162,800 -0.6
03/12/2021
13.55
 16,516,800 14.15 14.35 13.55 45,400 301,000 -3.6
02/12/2021
14.15
 22,710,300 14 14.65 14 22,500 1,444,700 -20.4
01/12/2021
14
 18,972,500 13.50 14.15 13.50 117,600 1,135,600 -14.0
30/11/2021
13.50
 14,880,000 13.45 13.90 13.40 252,400 611,600 -4.9
29/11/2021
13.45
 15,010,600 13.55 13.65 13.15 63,100 476,600 -5.2
26/11/2021
13.55
 18,721,500 13.85 14 13.40 18,400 769,200 -10.3
25/11/2021
13.85
 18,694,800 13.60 14.20 13.60 41,200 392,500 -4.9
24/11/2021
13.60
 13,961,800 13.80 14 13.50 109,700 292,900 -2.5
23/11/2021
13.80
 15,381,900 13.05 13.80 13.10 698,700 127,600 7.8
22/11/2021
13.05
 23,654,100 13.95 13.95 13.05 661,000 219,500 5.9
19/11/2021
13.95
 32,141,600 14.65 14.80 13.65 506,400 330,800 2.6
18/11/2021
14.65
 31,056,300 14.15 14.95 14.05 670,200 303,400 5.4
17/11/2021
14.15
 16,772,500 14.05 14.35 13.85 606,000 98,900 7.1
16/11/2021
14.05
 29,708,400 13.85 14.35 13.80 416,400 355,300 0.8
15/11/2021
13.85
 44,892,800 12.95 13.85 12.80 28,600 274,800 -3.3
12/11/2021
12.95
 12,660,300 12.90 13.15 12.85 13,800 6,600 0.1
11/11/2021
12.90
 16,964,600 13.10 13.25 12.85 109,500 220,100 -1.5
10/11/2021
13.10
 23,014,100 12.85 13.30 12.85 318,400 235,300 1.1
09/11/2021
12.85
 15,214,600 13.10 13.15 12.85 219,200 382,200 -2.1
08/11/2021
13.10
 19,732,600 13 13.35 13 595,300 471,500 1.6
05/11/2021
13
 19,544,900 12.65 13.20 12.70 58,900 185,400 -1.6
04/11/2021
12.65
 12,984,900 12.60 12.80 12.50 451,600 48,400 5.0
03/11/2021
12.60
 22,282,500 12.85 12.95 12.55 534,300 317,100 2.8
02/11/2021
12.85
 20,217,000 13.10 13.10 12.85 93,500 107,400 -0.2
01/11/2021
13.10
 32,971,900 12.65 13.30 12.90 499,700 864,800 -4.8
29/10/2021
12.65
 15,528,700 12.75 12.90 12.50 1,996,200 354,200 20.8
28/10/2021
12.75
 28,317,600 12.40 12.95 12.45 1,027,300 213,500 10.4
27/10/2021
12.40
 16,021,900 12.35 12.50 12.25 121,100 291,700 -2.1
26/10/2021
12.35
 8,647,600 12.25 12.40 12.10 1,123,500 208,400 11.2
25/10/2021
12.25
 13,687,600 12.10 12.40 12.10 294,900 57,500 2.9
22/10/2021
12.10
 10,268,400 12.05 12.20 12 252,400 71,700 2.2
21/10/2021
12.05
 13,105,800 12.30 12.30 12.05 194,000 33,800 1.9
20/10/2021
12.30
 13,467,100 12.30 12.40 12.05 464,900 316,400 1.8
19/10/2021
12.30
 10,371,700 12.35 12.50 12.25 321,900 376,800 -0.7
18/10/2021
12.35
 13,404,000 12.30 12.50 12.25 19,600 16,100 0.0
15/10/2021
12.30
 17,266,800 12.50 12.60 12.20 43,000 636,500 -7.3
14/10/2021
12.50
 13,130,000 12.50 12.60 12.40 110,600 196,900 -1.1
13/10/2021
12.50
 15,189,100 12.70 12.80 12.45 65,500 562,600 -6.3
12/10/2021
12.70
 22,139,000 12.40 12.70 12.40 419,700 1,964,200 -19.4
11/10/2021
12.40
 22,294,500 12.45 12.60 12.20 716,900 1,313,900 -6.2
08/10/2021
12.45
 18,392,600 12.65 12.70 12.40 440,100 139,100 3.8
07/10/2021
12.65
 17,101,900 12.85 12.85 12.60 2,314,500 219,300 26.7
06/10/2021
12.85
 18,554,500 12.75 13.10 12.70 23,700 156,500 -1.7
05/10/2021
12.75
 22,312,000 12.65 12.90 12.55 371,000 436,600 -0.8
04/10/2021
12.65
 32,008,500 12.20 12.90 12.45 58,200 361,800 -3.9
01/10/2021
12.20
 18,134,400 11.95 12.35 11.80 840,610 865,710 -0.3
30/09/2021: Cổ tức tiền mặt tỉ lệ: 2%
30/09/2021
11.95
 9,275,300 12 12.25 11.85 314,000 519,300 -2.5
29/09/2021
12.00
 31,387,100 11.56 12.20 11.56 2,133,700 1,969,360 1.8
28/09/2021
11.56
 7,279,400 11.36 11.61 11.26 139,200 33,200 1.2
27/09/2021
11.36
 9,429,800 11.41 11.70 11.36 55,600 99,800 -0.5
24/09/2021
11.41
 7,779,100 11.56 11.61 11.41 231,100 263,900 -0.4
23/09/2021
11.56
 7,630,800 11.61 11.75 11.56 14,600 49,700 -0.4
22/09/2021
11.61
 9,702,400 11.46 11.66 11.36 155,900 65,700 1.1
21/09/2021
11.46
 10,082,200 11.56 11.56 11.31 86,800 125,400 -0.4
20/09/2021
11.56
 9,918,000 11.56 11.80 11.51 315,100 264,200 0.6
17/09/2021
11.56
 15,584,500 11.61 11.95 11.51 56,300 4,545,500 -52.8
16/09/2021
11.61
 6,024,200 11.61 11.70 11.46 101,000 367,900 -3.1
15/09/2021
11.61
 6,169,800 11.31 11.66 11.31 511,400 84,500 5.0
14/09/2021
11.31
 15,831,400 11.66 11.80 11.26 49,400 630,100 -6.8

Chính sách bảo mật | Điều khoản sử dụng |