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)
13/09/2021
11.66
 10,403,000 11.90 11.95 11.66 390,200 490,500 -1.1
10/09/2021
11.90
 7,819,800 11.90 12.15 11.85 413,600 166,800 3.0
09/09/2021
11.90
 9,601,500 11.70 12.15 11.66 129,000 148,000 -0.2
08/09/2021
11.70
 12,086,400 11.85 12.00 11.66 415,900 432,900 -0.2
07/09/2021
11.85
 14,859,100 12.20 12.30 11.85 355,800 513,900 -1.9
06/09/2021
12.20
 14,454,100 12.25 12.54 12.15 47,500 217,000 -2.1
01/09/2021
12.25
 29,625,300 11.66 12.25 11.51 1,062,100 239,100 10.1
31/08/2021
11.66
 9,509,900 11.75 11.80 11.56 799,700 32,300 9.1
30/08/2021
11.75
 13,098,400 11.70 12.00 11.66 319,530 401,530 -1.0
27/08/2021
11.70
 26,372,500 11.16 11.80 10.87 1,246,400 167,500 12.6
26/08/2021
11.16
 11,872,100 11.07 11.46 11.02 290,000 127,400 1.9
25/08/2021
11.07
 13,848,200 10.38 11.07 10.38 1,649,000 47,100 17.2
24/08/2021
10.38
 9,744,200 10.38 10.57 10.23 216,000 76,900 1.5
23/08/2021
10.38
 8,650,400 10.72 10.72 10.38 109,600 908,600 -8.5
20/08/2021
10.72
 15,373,900 11.16 11.21 10.57 383,900 627,400 -2.7
19/08/2021
11.16
 6,789,800 11.21 11.21 11.07 20,900 277,200 -2.9
18/08/2021
11.21
 7,345,200 11.16 11.26 11.07 409,100 174,300 2.7
17/08/2021
11.16
 6,582,200 11.26 11.31 11.11 218,800 128,500 1.0
16/08/2021
11.26
 9,434,700 11.11 11.36 11.11 456,500 188,600 3.1
13/08/2021
11.11
 9,936,000 11.16 11.26 10.92 861,000 358,200 5.5
12/08/2021
11.16
 7,889,100 11.26 11.36 11.16 20,800 141,300 -1.4
11/08/2021
11.26
 14,088,400 11.07 11.56 11.02 114,100 254,900 -1.6
10/08/2021
11.07
 8,710,300 10.97 11.21 10.97 69,100 471,300 -4.5
09/08/2021
10.97
 6,608,900 10.82 11.02 10.72 367,200 200,900 1.8
06/08/2021
10.82
 13,384,300 10.62 11.02 10.57 125,700 125,100 0.0
05/08/2021
10.62
 5,149,400 10.67 10.72 10.52 119,900 285,700 -1.8
04/08/2021
10.67
 7,259,300 10.62 10.77 10.57 76,400 280,800 -2.2
03/08/2021
10.62
 5,277,700 10.57 10.67 10.52 101,800 196,000 -1.0
02/08/2021
10.57
 8,168,300 10.52 10.72 10.48 166,500 500 1.8
30/07/2021
10.52
 7,996,900 10.48 10.62 10.38 17,900 15,600 0.0
29/07/2021
10.48
 4,549,800 10.43 10.52 10.38 100 140,200 -1.5
28/07/2021
10.43
 5,287,300 10.62 10.62 10.43 13,100 78,500 -0.7
27/07/2021
10.62
 11,297,500 10.33 10.77 10.38 169,100 91,500 0.8
26/07/2021
10.33
 3,884,200 10.33 10.38 10.18 199,000 91,400 1.1
23/07/2021
10.33
 12,222,200 10.18 10.57 10.23 267,000 149,100 1.2
22/07/2021
10.18
 8,910,900 10.08 10.33 10.03 236,400 10,100 2.3
21/07/2021
10.08
 4,317,000 10.13 10.23 10.03 232,800 883,000 -6.7
20/07/2021
10.13
 7,529,300 9.93 10.13 9.89 579,800 1,693,300 -11.2
19/07/2021
9.93
 11,011,600 10.43 10.43 9.82 255,400 24,000 2.3
16/07/2021
10.43
 5,733,300 10.52 10.52 10.33 253,900 597,200 -3.6
15/07/2021
10.52
 5,825,100 10.28 10.52 10.13 956,900 17,200 10.0
14/07/2021
10.28
 6,468,200 10.38 10.52 10.18 87,200 22,200 0.7
13/07/2021
10.38
 10,774,400 9.98 10.38 9.93 825,800 70,400 7.8
12/07/2021
9.98
 17,743,200 10.62 10.67 9.89 330,200 79,700 2.5
09/07/2021
10.62
 12,818,700 11.16 11.16 10.62 104,200 195,900 -1.0
08/07/2021
11.16
 6,718,600 11.21 11.36 11.11 354,300 127,700 1.7
07/07/2021
11.21
 10,777,600 11.26 11.41 11.02 624,100 97,000 6.0
06/07/2021
11.26
 10,712,400 11.51 11.66 11.26 183,200 42,500 1.6
05/07/2021
11.51
 15,564,100 11.80 11.80 11.46 151,500 881,000 -8.6
02/07/2021
11.80
 6,398,400 11.90 12.00 11.80 42,800 31,700 0.1
01/07/2021
11.90
 7,807,900 11.85 11.95 11.75 13,600 394,000 -4.6
30/06/2021
11.85
 8,039,100 11.85 12.10 11.80 90,800 68,000 0.3
29/06/2021
11.85
 7,940,100 11.95 12.05 11.85 67,000 261,200 -2.4
28/06/2021
11.95
 6,854,600 11.95 12.05 11.90 34,700 77,900 -0.5
25/06/2021
11.95
 8,387,300 11.95 12.05 11.75 147,900 123,400 0.3
24/06/2021
11.95
 9,627,100 12.10 12.15 11.85 251,800 27,300 2.7
23/06/2021
12.10
 8,212,200 12.34 12.44 12.00 34,400 213,900 -2.2
22/06/2021
12.34
 13,555,100 12.30 12.59 12.30 40,400 149,900 -1.4
21/06/2021
12.30
 17,757,700 12.10 12.49 12.00 460,200 3,356,600 -35.7
18/06/2021
12.10
 9,572,300 12.20 12.39 12.05 570,900 1,689,500 -13.8
17/06/2021
12.20
 16,648,000 11.85 12.39 11.70 1,662,000 138,700 18.8
16/06/2021
11.85
 8,674,000 11.85 12.10 11.80 74,700 289,200 -2.6
15/06/2021
11.85
 7,093,600 12.00 12.15 11.80 76,000 595,300 -6.3
14/06/2021
12.00
 10,929,200 11.85 12.15 11.80 220,800 907,600 -8.3
11/06/2021
11.85
 7,187,300 11.70 11.95 11.70 283,500 249,100 0.4
10/06/2021
11.70
 11,510,500 11.90 12.00 11.61 67,000 107,400 -0.5
09/06/2021
11.90
 14,736,400 11.90 12.00 11.61 303,200 297,300 0.1
08/06/2021
11.90
 17,997,100 12.69 12.69 11.85 105,800 178,800 -0.9
07/06/2021
12.69
 16,365,800 12.89 13.23 12.59 71,300 190,100 -1.6
04/06/2021
12.89
 28,089,300 12.49 12.89 12.44 105,800 115,400 -0.1
03/06/2021
12.49
 29,463,700 11.70 12.49 11.75 86,200 374,300 -3.6
02/06/2021
11.70
 10,585,300 11.90 12.00 11.66 59,700 608,300 -6.6
01/06/2021
11.90
 15,276,200 11.56 12.10 11.80 37,000 188,500 -1.8
31/05/2021
11.56
 10,786,100 11.51 11.56 11.26 20,400 142,500 -1.4
28/05/2021
11.51
 11,050,400 11.46 11.61 11.41 713,900 462,400 2.9
27/05/2021
11.46
 10,007,800 11.46 11.66 11.36 577,400 156,500 4.9
26/05/2021
11.46
 10,227,800 11.70 11.70 11.46 45,700 482,300 -5.1
25/05/2021
11.70
 8,904,500 11.61 11.95 11.66 118,600 520,100 -4.8
24/05/2021
11.61
 7,144,500 11.51 11.75 11.51 97,400 873,600 -9.2
21/05/2021
11.51
 10,073,200 11.26 11.75 11.11 20,000 745,400 -8.4
20/05/2021
11.26
 14,892,600 11.51 11.66 11.21 285,900 713,200 -4.9
19/05/2021
11.51
 16,967,900 11.80 11.90 11.41 91,700 279,800 -2.2
18/05/2021
11.80
 9,919,200 11.95 12.05 11.75 6,400 157,700 -1.8
17/05/2021
11.95
 7,355,700 12.05 12.30 11.95 14,700 443,100 -5.2
14/05/2021
12.05
 13,201,700 12.00 12.34 12.00 44,400 339,900 -3.6
13/05/2021
12.00
 11,655,400 12.25 12.39 12.00 25,300 393,500 -4.6
12/05/2021
12.25
 6,957,000 12.10 12.34 12.10 18,000 358,200 -4.2
11/05/2021
12.10
 12,029,400 12.00 12.44 11.95 118,700 625,600 -6.3
10/05/2021
12.00
 10,027,600 11.90 12.10 11.75 87,600 149,600 -0.7
07/05/2021
11.90
 10,335,400 12.10 12.10 11.80 113,500 220,500 -1.3
06/05/2021
12.10
 9,399,100 12.49 12.59 12.10 199,800 3,047,000 -35.4
05/05/2021
12.49
 17,327,900 11.85 12.64 11.95 58,000 261,400 -2.6
04/05/2021
11.85
 9,725,200 12.10 12.10 11.70 327,800 213,600 1.4
29/04/2021
12.10
 5,736,700 12.00 12.25 12.00 483,800 447,300 0.5
28/04/2021
12.00
 7,027,100 11.90 12.34 11.90 621,800 378,000 3.0
27/04/2021
11.90
 8,043,200 11.90 12.15 11.70 641,600 198,600 5.4
26/04/2021
11.90
 11,207,300 12.39 12.54 11.85 447,600 848,400 -4.9
23/04/2021
12.39
 14,126,600 12.15 12.39 11.95 465,200 1,025,300 -6.9
22/04/2021
12.15
 16,952,500 12.79 12.79 12.15 386,400 1,287,700 -11.5
20/04/2021
12.79
 11,344,700 12.89 13.08 12.74 429,600 1,017,800 -7.7

Chính sách bảo mật | Điều khoản sử dụng |