Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

11.80
-0.20
(-1.67%)
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
(2024-12-04) 		-0.35 -2.85% 116,242,700 919,117 10.6
11.80
12.65
11.80
2 tháng
(2024-11-04) 		0.50 4.37% 253,735,500 4,001,765 49.6
11.20
12.65
11.80
3 tháng
(2024-10-07) 		-0.80 -6.27% 345,634,000 247,965 3.1
11.20
12.95
11.80
6 tháng
(2024-07-08) 		-3.10 -20.60% 899,855,600 -1,132,785 -12.5
11.20
15.30
11.80
12 tháng
(2024-01-09) 		0.50 4.37% 2,049,712,200 -2,496,479 -25.3
10.45
15.30
11.80
24 tháng
(2023-01-16) 		0.10 0.84% 3,827,239,100 -40,528,148 -497.6
10.45
15.30
11.80
36 tháng
(2022-01-19) 		-4.10 -25.55% 7,092,569,000 21,416,995 91.7
9.58
18.60
11.80
60 tháng
(2020-01-30) 		1.36 12.85% 12,570,461,170 -224,028,165 -2,803.9
6.76
20.15
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
11.80
 4,994,500 12 12 11.75 33,030 431,200 -4.6
02/01/2025
12
 3,025,300 12 12.15 11.95 71,500 153,800 -1.0
31/12/2024
12
 1,844,800 12.15 12.15 12 4,000 92,400 -1.1
30/12/2024
12.15
 3,269,500 12 12.15 11.95 370,900 22,400 4.2
27/12/2024
12
 4,154,400 12.20 12.20 12 566,227 36,700 6.4
26/12/2024
12.15
 3,522,100 12.15 12.25 12.05 578,001 50,900 6.4
25/12/2024
12.15
 4,582,200 11.95 12.25 11.95 299,700 85,200 2.6
24/12/2024
12.05
 8,756,900 12.10 12.15 11.85 752,600 36,310 8.6
23/12/2024
12.10
 6,143,100 12.25 12.30 12.10 228,000 166,800 0.7
20/12/2024
12.20
 7,568,400 12.50 12.50 12.20 605,000 1,421,221 -10.1
19/12/2024
12.40
 5,092,100 12.45 12.50 12.30 896,900 253,900 7.9
18/12/2024
12.60
 7,025,600 12.35 12.60 12.30 1,378,500 11,100 17.0
17/12/2024
12.35
 2,391,700 12.40 12.45 12.25 33,700 219,790 -2.3
16/12/2024
12.40
 3,610,800 12.30 12.40 12.25 18,000 155,100 -1.7
13/12/2024
12.25
 3,419,000 12.35 12.35 12.20 38,200 76,800 -0.5
12/12/2024
12.30
 5,484,900 12.50 12.55 12.30 144,300 266,800 -1.5
11/12/2024
12.40
 5,617,700 12.65 12.70 12.35 13,300 423,500 -5.1
10/12/2024
12.65
 12,759,200 12.55 13 12.55 838,800 1,747,477 -11.6
09/12/2024
12.50
 5,185,000 12.45 12.55 12.35 155,310 215,700 -0.7
06/12/2024
12.45
 6,590,400 12.55 12.65 12.40 186,400 564,800 -4.7
05/12/2024
12.50
 8,789,400 12.30 12.55 12.25 778,900 317,200 5.7
04/12/2024
12.30
 5,774,600 12.65 12.65 12.25 90,377 624,900 -6.7
03/12/2024
12.65
 13,626,600 12.40 12.75 12.20 984,500 869,900 1.3
02/12/2024
12.40
 4,981,200 12.50 12.60 12.25 268,600 165,100 1.3
29/11/2024
12.40
 6,650,000 12.45 12.55 12.40 564,502 33,600 6.6
28/11/2024
12.45
 4,779,600 12.65 12.65 12.45 76,601 129,700 -0.7
27/11/2024
12.55
 13,053,100 12.25 12.65 12.15 1,840,400 90,600 21.6
26/11/2024
12.35
 10,904,000 12.20 12.50 12.20 1,844,500 730,800 13.8
25/11/2024
12.15
 18,614,000 11.40 12.15 11.40 1,175,085 129,300 12.4
22/11/2024
11.40
 3,114,200 11.45 11.50 11.30 87,600 161,300 -0.8
21/11/2024
11.45
 2,166,800 11.35 11.45 11.30 146,800 128,300 0.2
20/11/2024
11.35
 4,157,400 11.15 11.50 11.15 387,800 134,900 2.9
19/11/2024
11.20
 3,538,300 11.35 11.40 11.20 100,600 158,900 -0.7
18/11/2024
11.30
 4,207,200 11.25 11.40 11.20 461,200 149,040 3.5
15/11/2024
11.25
 7,686,000 11.45 11.50 11.25 135,400 1,322,200 -13.5
14/11/2024
11.50
 5,168,600 11.70 11.75 11.45 12,300 1,378,800 -15.8
13/11/2024
11.70
 3,429,600 11.70 11.75 11.55 57,300 162,700 -1.2
12/11/2024
11.70
 6,230,000 11.75 11.90 11.70 130,100 29,000 1.2
11/11/2024
11.70
 3,695,400 11.70 11.80 11.55 150,000 24,600 1.5
08/11/2024
11.70
 4,359,000 11.70 11.90 11.65 485,900 262,300 2.6
07/11/2024
11.70
 2,648,000 11.90 11.90 11.70 18,800 52,200 -0.4
06/11/2024
11.80
 5,947,200 11.60 11.85 11.60 0 0 0
05/11/2024
11.55
 3,472,300 11.45 11.60 11.45 230,700 48,500 2.1
04/11/2024
11.45
 5,064,300 11.70 11.70 11.45 217,900 132,200 1.0
01/11/2024
11.60
 7,503,200 12 12 11.60 32,200 829,500 -9.4
31/10/2024
11.95
 5,657,100 12.20 12.20 11.95 111,500 162,700 -0.6
30/10/2024
12.05
 2,282,000 12.05 12.10 11.95 3,000 171,400 -2.0
29/10/2024
12.05
 3,469,900 11.95 12.15 11.95 159,100 139,800 0.2
28/10/2024
11.95
 2,600,000 11.95 12 11.85 260,400 35,400 2.7
25/10/2024
11.90
 4,369,300 12.20 12.20 11.90 52,200 136,500 -1.0
24/10/2024
12.10
 3,452,700 12.25 12.35 12.10 36,000 100,000 -0.8
23/10/2024
12.25
 3,239,400 12.25 12.40 12.15 169,400 250,600 -1.0
22/10/2024
12.20
 8,762,300 12.45 12.45 12.05 44,900 758,800 -8.8
21/10/2024
12.45
 2,880,300 12.50 12.55 12.40 8,000 264,600 -3.2
18/10/2024
12.50
 3,456,000 12.55 12.70 12.50 21,600 128,100 -1.3
17/10/2024
12.55
 4,008,500 12.50 12.65 12.40 56,700 330,900 -3.4
16/10/2024
12.60
 2,941,300 12.70 12.75 12.50 30,300 130,000 -1.3
15/10/2024
12.60
 5,122,800 12.80 12.95 12.50 60,800 415,800 -4.5
14/10/2024
12.80
 8,349,200 12.80 13.10 12.80 697,600 274,900 5.5
11/10/2024
12.60
 8,909,600 13 13 12.60 132,600 907,700 -9.9
10/10/2024
12.90
 3,054,900 13 13.10 12.85 55,200 30,000 0.3
09/10/2024
12.95
 4,342,900 12.85 12.95 12.75 614,000 30,000 7.5
08/10/2024
12.80
 2,874,100 12.80 12.95 12.70 83,700 30,000 0.7
07/10/2024
12.75
 4,623,000 13.05 13.10 12.75 141,300 1,397,600 -16.2
04/10/2024
12.95
 3,379,200 12.90 13 12.80 71,400 389,500 -4.1
03/10/2024
12.80
 7,901,200 13.10 13.30 12.80 111,000 110,300 0.0
02/10/2024
13.15
 3,963,100 13.20 13.20 13.05 100,200 135,800 -0.5
01/10/2024
13.20
 7,410,900 13.10 13.25 13.05 120,800 59,200 0.8
30/09/2024
13.10
 4,604,100 13.05 13.10 12.90 76,100 887,300 -10.5
27/09/2024
13.05
 7,500,100 13 13.25 13 42,700 441,400 -5.2
26/09/2024
13.05
 6,034,400 13.05 13.15 12.95 64,000 1,257,300 -15.6
25/09/2024
13.05
 15,412,500 12.70 13.05 12.60 424,200 201,200 2.8
24/09/2024
12.60
 2,322,200 12.55 12.65 12.50 58,800 9,500 0.6
23/09/2024
12.50
 3,154,700 12.65 12.70 12.50 73,100 188,300 -1.4
20/09/2024
12.55
 5,232,400 12.60 12.75 12.50 741,600 524,300 2.7
19/09/2024
12.55
 3,166,200 12.75 12.80 12.55 46,900 670,900 -7.9
18/09/2024
12.75
 7,347,900 12.60 12.75 12.45 13,700 909,900 -11.3
17/09/2024
12.55
 4,649,700 12.35 12.55 12.25 228,500 254,200 -0.3
16/09/2024
12.30
 9,058,900 12.85 12.95 12.25 456,200 577,300 -1.5
13/09/2024
12.80
 2,316,200 12.95 13 12.80 17,600 99,700 -1.1
12/09/2024
12.90
 1,649,200 12.90 13.05 12.90 27,300 33,000 -0.1
11/09/2024
12.85
 3,784,500 12.95 13.05 12.80 162,100 175,900 -0.2
10/09/2024
13
 3,367,500 13.25 13.25 12.95 185,800 250,700 -0.8
09/09/2024
13.05
 2,527,900 13.10 13.15 12.90 0 0 0
06/09/2024
13.10
 5,592,800 13.15 13.15 12.80 60,200 464,200 -5.2
05/09/2024
13.05
 7,870,400 13.20 13.30 12.90 108,700 836,900 -9.5
04/09/2024
13.20
 6,585,700 13.35 13.40 13.20 34,500 775,000 -9.9
30/08/2024
13.45
 4,119,300 13.55 13.60 13.45 716,700 575,800 1.9
29/08/2024
13.55
 4,854,000 13.70 13.85 13.55 445,400 543,900 -1.3
28/08/2024
13.65
 7,769,600 13.45 13.70 13.40 1,154,800 407,700 10.1
27/08/2024
13.45
 5,942,100 13.40 13.50 13.25 998,100 378,100 8.3
26/08/2024
13.40
 6,596,300 13.70 13.70 13.40 44,400 701,800 -8.9
23/08/2024
13.55
 5,784,500 13.60 13.70 13.50 54,500 298,000 -3.3
22/08/2024
13.60
 6,038,100 13.80 13.80 13.55 9,200 486,700 -6.5
21/08/2024
13.75
 12,635,400 13.50 13.95 13.40 728,700 680,900 0.6
20/08/2024
13.50
 9,152,000 13.55 13.60 13.30 75,800 643,800 -7.6
19/08/2024
13.50
 8,438,700 13.55 13.75 13.50 278,100 52,000 3.1
16/08/2024
13.45
 7,606,900 13.10 13.55 13.10 685,800 222,500 6.2
15/08/2024
13.05
 5,342,100 13.25 13.35 13.05 165,300 204,600 -0.5
14/08/2024
13.35
 3,128,000 13.45 13.45 13.25 122,800 72,300 0.7

Chính sách bảo mật | Điều khoản sử dụng |