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

12.60
0.05
(0.40%)
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
(2024-08-20) 		-0.95 -7.04% 120,808,200 -4,151,958 -54.0
12.30
13.75
12.55
2 tháng
(2024-07-22) 		-0.90 -6.69% 316,590,900 -3,878,872 -51.3
12.30
13.85
12.55
3 tháng
(2024-06-21) 		-2.15 -14.63% 639,774,000 -6,833,852 -99.5
12.30
15.30
12.55
6 tháng
(2024-03-25) 		1.15 10.09% 1,340,242,200 5,399,941 64.9
10.45
15.30
12.55
12 tháng
(2023-09-25) 		0.75 6.36% 2,012,015,000 -35,570,924 -399.1
10.45
15.30
12.55
24 tháng
(2022-09-30) 		0.20 1.62% 4,080,723,100 23,522,808 192.2
9.58
15.30
12.55
36 tháng
(2021-10-05) 		-0.20 -1.57% 8,494,093,600 19,522,750 55.2
9.58
20.15
12.55
60 tháng
(2019-10-16) 		0.01 0.04% 12,291,466,540 -245,287,230 -3,062.3
6.76
20.15
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
12.49
 5,998,400 12.39 12.59 12.30 379,000 189,100 2.4
04/02/2021
12.39
 15,551,800 12.25 12.74 12.25 279,100 7,030,500 -85.3
03/02/2021
12.25
 16,931,600 11.46 12.25 11.70 641,100 5,915,500 -65.4
02/02/2021
11.46
 9,166,200 11.31 11.61 11.07 563,300 2,977,200 -28.2
01/02/2021
11.31
 12,195,500 11.70 12.15 11.31 2,631,400 365,400 27.2
29/01/2021
11.70
 12,247,000 11.75 12.30 10.97 1,200,100 137,700 12.5
28/01/2021
11.75
 9,377,000 12.59 12.59 11.75 859,800 157,200 8.5
27/01/2021
12.59
 14,521,900 13.28 13.33 12.39 828,800 628,400 2.8
26/01/2021
13.28
 10,346,400 13.92 13.97 12.98 113,500 369,600 -3.5
25/01/2021
13.92
 7,333,100 14.11 14.21 13.87 221,800 311,400 -1.3
22/01/2021
14.11
 11,368,400 14.11 14.51 13.92 400,800 457,300 -0.8
21/01/2021
14.11
 10,056,900 13.77 14.36 13.72 402,800 947,400 -7.7
20/01/2021
13.77
 13,429,400 13.62 14.02 12.89 1,582,000 1,247,500 4.3
19/01/2021
13.62
 16,957,800 14.51 14.85 13.52 1,670,000 1,947,200 -4.1
18/01/2021
14.51
 16,600,500 14.11 14.95 14.11 96,200 852,900 -11.1
15/01/2021
14.11
 11,154,600 13.97 14.36 13.97 53,300 1,524,900 -21.0
14/01/2021
13.97
 13,572,300 13.97 14.07 13.67 260,900 766,300 -7.1
13/01/2021
13.97
 12,927,200 14.36 14.36 13.97 71,700 132,400 -0.9
12/01/2021
14.36
 10,218,500 14.36 14.51 14.11 48,000 242,100 -2.8
11/01/2021
14.36
 14,990,800 13.72 14.41 13.82 231,800 123,800 1.5
08/01/2021
13.72
 17,665,900 13.77 13.97 13.57 105,300 959,900 -11.9
07/01/2021
13.77
 18,878,300 13.67 13.97 13.43 264,300 479,500 -3.1
06/01/2021
13.67
 15,814,800 13.97 14.16 13.57 473,700 128,300 4.9
05/01/2021
13.97
 9,595,700 13.87 14.16 13.67 691,300 15,300 9.6
04/01/2021
13.87
 13,808,900 13.38 14.11 13.52 237,700 585,100 -4.9
31/12/2020
13.38
 11,085,450 13.18 13.48 12.98 60,200 73,960 -0.2
30/12/2020
13.18
 9,297,180 13.23 13.57 13.08 76,000 244,610 -2.3
29/12/2020
13.23
 14,995,030 12.93 13.48 12.79 141,490 695,720 -7.5
28/12/2020
12.93
 27,388,490 12.10 12.93 12.20 553,530 969,050 -5.4
25/12/2020
12.10
 9,386,900 11.90 12.15 11.66 1,252,340 6,120 15.3
24/12/2020
11.90
 11,334,320 12.20 12.44 11.46 152,360 41,900 1.4
23/12/2020
12.20
 18,064,820 12.00 12.54 12.15 105,620 603,240 -6.3
22/12/2020
12.00
 17,743,390 11.80 12.00 11.61 28,360 218,030 -2.3
21/12/2020
11.80
 11,351,360 11.80 12.05 11.70 133,130 224,240 -1.1
18/12/2020
11.80
 12,964,810 11.66 11.90 11.70 2,166,790 4,981,790 -33.9
17/12/2020
11.66
 19,076,180 11.51 12.15 11.46 216,420 2,638,930 -29.0
16/12/2020
11.51
 11,036,240 11.46 11.61 11.36 207,560 1,857,220 -19.3
15/12/2020
11.46
 12,485,670 11.70 11.70 11.41 133,920 989,010 -10.0
14/12/2020
11.70
 14,781,700 11.46 11.75 11.46 454,820 902,170 -5.2
11/12/2020
11.46
 11,348,420 11.11 11.46 11.11 207,490 921,030 -8.2
10/12/2020
11.11
 9,616,650 11.21 11.41 11.07 486,200 586,850 -1.1
09/12/2020
11.21
 16,813,760 11.16 11.61 11.11 170,400 912,960 -8.5
08/12/2020
11.16
 13,862,110 11.26 11.41 11.02 69,900 1,342,080 -14.5
07/12/2020
11.26
 11,900,730 11.36 11.51 11.21 47,060 81,690 -0.4
04/12/2020
11.36
 15,525,080 11.21 11.66 10.92 275,340 660,300 -4.3
03/12/2020
11.21
 21,963,320 10.62 11.36 10.82 624,050 744,220 -1.4
02/12/2020
10.62
 24,761,720 9.93 10.62 9.93 2,365,850 1,531,250 8.6
01/12/2020
9.93
 8,243,970 9.93 10.03 9.74 407,990 1,455,280 -10.5
30/11/2020
9.93
 6,046,730 10.08 10.18 9.93 313,100 449,060 -1.4
27/11/2020
10.08
 19,544,810 9.72 10.18 9.80 128,170 2,657,580 -25.8
26/11/2020
9.72
 3,336,750 9.70 9.79 9.64 52,560 21,750 0.3
25/11/2020
9.70
 4,487,940 9.74 9.82 9.68 97,190 861,840 -7.6
24/11/2020
9.74
 4,645,630 9.79 9.84 9.68 53,330 245,810 -1.9
23/11/2020
9.79
 6,737,920 9.72 9.89 9.75 109,020 531,020 -4.2
20/11/2020
9.72
 5,255,050 9.69 9.80 9.70 57,080 1,745,780 -16.7
19/11/2020
9.69
 6,105,850 9.57 9.73 9.56 208,670 982,600 -7.6
18/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
18/11/2020
9.57
 6,919,760 9.49 9.64 9.54 128,920 1,537,150 -13.7
17/11/2020
9.49
 4,452,930 9.35 9.54 9.41 94,760 992,000 -8.9
16/11/2020
9.35
 6,044,390 9.54 9.63 9.16 243,640 1,577,590 -13.1
13/11/2020
9.54
 3,946,820 9.50 9.59 9.50 8,080 924,810 -9.2
12/11/2020
9.50
 2,591,170 9.44 9.54 9.47 26,590 600,000 -5.7
11/11/2020
9.44
 5,392,480 9.54 9.59 9.43 58,500 1,126,500 -10.7
10/11/2020
9.54
 5,592,880 9.59 9.73 9.53 506,480 1,568,240 -10.7
09/11/2020
9.59
 5,254,870 9.33 9.59 9.40 203,630 600,250 -3.9
06/11/2020
9.33
 2,033,990 9.32 9.36 9.27 95,040 503,870 -4.0
05/11/2020
9.32
 3,329,460 9.39 9.41 9.31 390,760 198,250 1.9
04/11/2020
9.39
 5,480,690 9.25 9.49 9.22 5,000 647,630 -6.3
03/11/2020
9.25
 2,808,170 9.06 9.28 9.11 22,200 735,910 -6.9
02/11/2020
9.06
 2,665,030 8.97 9.11 8.97 79,100 780,380 -6.7
30/10/2020
8.97
 7,354,330 9.15 9.30 8.92 65,270 2,651,570 -24.4
29/10/2020
9.15
 6,089,210 9.23 9.32 9.09 65,890 101,480 -0.3
28/10/2020
9.23
 6,636,170 9.45 9.48 9.22 67,090 400,520 -3.3
27/10/2020
9.45
 10,985,620 9.63 9.63 9.45 137,350 548,530 -4.1
26/10/2020
9.63
 5,099,730 9.83 9.87 9.63 20,300 451,210 -4.4
23/10/2020
9.83
 2,577,600 9.87 9.97 9.73 108,440 666,810 -5.7
22/10/2020
9.87
 6,070,070 9.68 9.92 9.68 1,120 595,080 -6.1
21/10/2020
9.68
 2,587,590 9.73 9.78 9.68 109,120 330,000 -2.3
20/10/2020
9.73
 4,923,960 9.68 9.78 9.63 19,400 2,675,760 -27.0
19/10/2020
9.68
 6,144,040 9.83 9.92 9.63 65,620 3,913,360 -39.2
16/10/2020
9.83
 4,795,660 9.68 9.97 9.63 975,610 1,623,150 -6.7
15/10/2020
9.68
 6,120,520 9.73 9.83 9.63 457,340 2,853,670 -24.3
14/10/2020
9.73
 8,209,070 9.78 9.87 9.63 386,280 2,052,840 -17.0
13/10/2020
9.78
 3,308,250 9.87 9.92 9.78 113,160 772,400 -6.8
12/10/2020
9.87
 6,611,940 10.06 10.21 9.83 68,970 1,116,340 -11.0
09/10/2020
10.06
 4,068,630 10.02 10.25 10.02 300,650 8,080 3.1
08/10/2020
10.02
 6,586,690 10.06 10.16 9.97 163,580 529,360 -3.8
07/10/2020
10.06
 8,011,390 10.25 10.30 10.06 140,530 904,040 -8.1
06/10/2020
10.25
 6,445,070 10.40 10.45 10.21 826,510 171,800 7.1
05/10/2020
10.40
 6,133,970 10.11 10.49 10.25 5,420 6,940 -0.0
02/10/2020
10.11
 18,218,010 9.83 10.30 9.83 751,030 264,020 5.1
01/10/2020
9.83
 5,052,340 9.78 9.87 9.73 132,990 108,050 0.3
30/09/2020
9.78
 3,394,810 9.68 9.87 9.68 48,770 111,500 -0.6
29/09/2020
9.68
 9,799,620 9.68 9.92 9.68 36,220 2,658,530 -27.0
28/09/2020
9.68
 4,881,850 9.68 9.78 9.63 126,100 804,530 -6.9
25/09/2020
9.68
 2,824,500 9.78 9.83 9.63 20,680 744,190 -7.4
24/09/2020
9.78
 4,775,560 9.92 10.02 9.73 10,720 1,286,560 -13.2
23/09/2020
9.92
 12,209,340 9.54 9.92 9.59 80,620 510,220 -4.4
22/09/2020
9.54
 5,109,720 9.63 9.63 9.54 1,038,260 474,980 5.7
21/09/2020
9.63
 4,680,630 9.54 9.68 9.54 1,043,210 1,488,470 -4.5
18/09/2020
9.54
 7,011,680 9.54 9.63 9.53 177,210 3,980,350 -38.1

Chính sách bảo mật | Điều khoản sử dụng |