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

12.65
0.10
(0.80%)
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)
17/09/2020
9.54
 2,820,640 9.68 9.73 9.54 84,770 1,061,380 -9.8
16/09/2020
9.68
 1,159,380 9.68 9.73 9.59 30,770 2,000 0.3
15/09/2020
9.68
 4,040,120 9.54 9.73 9.54 98,690 1,336,330 -12.5
14/09/2020
9.54
 4,308,150 9.54 9.63 9.53 537,340 1,543,400 -10.1
11/09/2020
9.54
 4,063,310 9.59 9.63 9.50 63,680 1,532,690 -14.7
10/09/2020
9.59
 1,980,990 9.54 9.68 9.54 59,350 773,590 -7.2
09/09/2020
9.54
 2,351,140 9.59 9.59 9.43 130,970 668,880 -5.4
08/09/2020
9.59
 5,113,310 9.59 9.63 9.51 165,500 131,390 0.3
07/09/2020
9.59
 3,614,980 9.92 9.97 9.59 53,640 857,020 -8.2
04/09/2020
9.92
 2,306,270 10.02 10.02 9.78 256,250 106,180 1.6
03/09/2020
10.02
 9,666,670 9.59 10.02 9.59 1,269,540 818,820 4.6
01/09/2020
9.59
 2,752,820 9.59 9.63 9.52 61,000 75,720 -0.1
31/08/2020
9.59
 2,433,320 9.63 9.73 9.54 219,940 700,720 -4.9
28/08/2020
9.63
 4,044,750 9.59 9.78 9.63 47,200 156,160 -1.1
27/08/2020
9.59
 2,666,720 9.59 9.73 9.59 0 391,580 -4.0
26/08/2020
9.59
 3,805,950 9.54 9.68 9.49 30,960 465,840 -4.4
25/08/2020
9.54
 3,296,630 9.63 9.73 9.54 753,730 2,005,160 -12.5
24/08/2020
9.63
 3,766,280 9.59 9.68 9.54 585,560 1,203,620 -6.2
21/08/2020
9.59
 1,750,300 9.54 9.63 9.49 41,360 78,300 -0.4
20/08/2020
9.54
 3,244,160 9.73 9.73 9.49 124,110 292,640 -1.7
19/08/2020
9.73
 3,988,970 9.43 9.73 9.06 455,900 213,220 2.4
18/08/2020
9.43
 1,150,340 9.41 9.48 9.37 146,360 56,120 0.9
17/08/2020
9.41
 2,572,150 9.53 9.54 9.35 4,050 146,540 -1.4
14/08/2020
9.53
 5,822,250 9.48 9.68 9.49 298,950 343,660 -0.5
13/08/2020
9.48
 3,688,550 9.28 9.49 9.28 368,860 60,850 3.0
12/08/2020
9.28
 3,841,950 9.15 9.31 9.15 1,459,330 792,330 6.5
11/08/2020
9.15
 1,769,040 9.22 9.31 9.07 2,011,720 2,368,400 -3.4
10/08/2020
9.22
 3,089,970 8.97 9.44 9.01 87,370 112,640 -0.3
07/08/2020
8.97
 2,093,060 9.01 9.01 8.91 114,600 241,280 -1.2
06/08/2020
9.01
 3,196,010 9.10 9.11 8.98 51,040 691,690 -6.1
05/08/2020
9.10
 3,235,640 8.91 9.11 8.87 220,050 2,378,000 -20.5
04/08/2020
8.91
 2,082,970 8.82 8.96 8.87 95,940 540,880 -4.2
03/08/2020
8.82
 3,426,170 8.73 8.87 8.71 79,960 1,533,710 -13.4
31/07/2020
8.73
 1,251,940 8.88 8.88 8.68 80,260 79,510 0.0
30/07/2020
8.88
 1,905,540 8.78 8.88 8.62 2,152,820 236,900 17.2
29/07/2020
8.78
 3,664,080 8.88 8.88 8.44 2,152,820 236,900 17.2
28/07/2020
8.88
 4,564,900 8.39 8.94 8.40 2,280,240 149,370 19.4
27/07/2020
8.39
 6,562,990 8.88 8.88 8.26 5,018,760 2,087,770 25.7
24/07/2020
8.88
 8,622,390 9.21 9.21 8.57 3,102,490 1,586,500 14.0
23/07/2020
9.21
 2,756,070 9.28 9.29 9.15 102,350 882,290 -7.5
22/07/2020
9.28
 2,040,390 9.37 9.39 9.27 126,490 849,490 -7.1
21/07/2020
9.37
 2,969,690 9.41 9.43 9.34 226,230 1,365,660 -11.2
20/07/2020
9.41
 2,396,230 9.54 9.59 9.41 65,710 855,880 -7.8
17/07/2020
9.54
 2,046,110 9.63 9.63 9.54 94,430 437,210 -3.4
16/07/2020
9.63
 2,230,860 9.54 9.63 9.54 2,045,870 1,539,290 5.1
15/07/2020
9.54
 1,994,200 9.59 9.68 9.54 88,120 886,270 -8.0
14/07/2020
9.59
 1,668,900 9.59 9.59 9.49 106,430 360,060 -2.5
13/07/2020
9.59
 2,304,090 9.59 9.68 9.54 997,760 1,033,820 -0.4
10/07/2020
9.59
 4,168,490 9.52 9.68 9.51 1,557,870 1,128,810 4.3
09/07/2020
9.52
 2,363,370 9.41 9.59 9.41 1,060,940 1,131,300 -0.7
08/07/2020
9.41
 1,789,350 9.44 9.47 9.39 5,150 558,620 -5.5
07/07/2020
9.44
 2,967,540 9.53 9.68 9.44 14,250 764,130 -7.5
06/07/2020
9.53
 2,493,770 9.22 9.53 9.23 598,800 856,740 -2.5
03/07/2020
9.22
 2,215,180 9.17 9.30 9.20 38,080 1,304,170 -12.3
02/07/2020
9.17
 3,584,950 9.35 9.40 9.16 65,270 1,865,100 -17.5
01/07/2020
9.35
 3,392,940 9.25 9.39 9.22 242,210 1,862,900 -15.8
30/06/2020
9.25
 3,469,960 9.35 9.54 9.08 406,520 545,230 -1.4
29/06/2020
9.35
 6,871,990 9.73 9.73 9.26 763,110 837,880 -0.8
26/06/2020
9.73
 2,136,030 9.78 9.92 9.68 406,520 545,230 -1.4
25/06/2020
9.78
 2,011,800 9.87 9.87 9.68 0 90,210 -0.9
24/06/2020
9.87
 3,628,640 10.02 10.06 9.83 207,040 187,440 0.2
23/06/2020
10.02
 3,121,350 10.02 10.11 9.92 214,780 170,330 0.5
22/06/2020
10.02
 3,155,170 9.92 10.21 9.97 206,100 959,230 -7.9
19/06/2020
9.92
 5,510,450 9.92 10.06 9.92 330,230 3,657,150 -34.6
18/06/2020
9.92
 2,110,880 10.06 10.06 9.83 176,960 503,180 -3.4
17/06/2020
10.06
 2,289,770 10.21 10.30 9.97 96,950 503,000 -1.1
16/06/2020
10.21
 2,829,510 10.02 10.35 10.11 1,529,020 812,570 7.6
15/06/2020
10.02
 7,993,180 9.97 10.40 9.97 4,025,200 1,846,670 23.1
12/06/2020
9.97
 8,061,350 10.02 10.02 9.49 464,590 123,800 3.5
11/06/2020
10.02
 8,025,890 10.73 10.88 10.02 223,830 1,067,510 -9.4
10/06/2020
10.73
 8,462,490 10.54 11.07 10.45 549,940 1,374,820 -9.4
09/06/2020
10.54
 11,287,760 10.21 10.68 10.16 812,660 567,900 2.7
08/06/2020
10.21
 9,229,590 10.06 10.45 10.06 808,090 249,620 6.0
05/06/2020
10.06
 3,629,740 10.11 10.11 9.97 604,100 157,100 4.7
04/06/2020
10.11
 4,422,880 10.11 10.21 10.06 2,200,630 580,280 17.2
03/06/2020
10.11
 1,852,120 10.02 10.11 10.02 634,010 604,250 0.3
02/06/2020
10.02
 8,399,210 9.97 10.30 9.92 3,215,100 273,890 31.2
01/06/2020
9.97
 5,895,450 9.78 10.02 9.73 1,486,690 466,310 10.5
29/05/2020
9.78
 3,266,210 9.92 9.92 9.78 270,460 232,700 0.4
28/05/2020
9.92
 4,370,760 9.83 10.02 9.78 2,350,760 550,400 18.7
27/05/2020
9.83
 6,554,400 10.11 10.35 9.83 109,930 445,510 -3.5
26/05/2020
10.11
 9,494,050 9.73 10.21 9.78 269,370 217,450 0.5
25/05/2020
9.73
 6,129,070 9.63 9.92 9.54 256,870 45,020 2.2
22/05/2020
9.63
 3,427,860 9.73 9.73 9.63 1,749,470 1,287,350 4.7
21/05/2020
9.73
 3,418,370 9.73 9.83 9.63 71,600 417,170 -3.5
20/05/2020
9.73
 2,829,110 9.73 9.78 9.63 951,290 282,450 6.8
19/05/2020
9.73
 5,691,970 9.63 9.83 9.68 2,592,250 1,010,980 16.1
18/05/2020
9.63
 4,182,830 9.54 9.68 9.50 160,790 1,176,760 -10.2
15/05/2020
9.54
 6,774,570 9.68 9.87 9.52 220,240 1,062,650 -8.5
14/05/2020
9.68
 4,737,210 9.83 9.83 9.68 250,530 1,166,960 -9.4
13/05/2020
9.83
 5,437,450 9.92 10.06 9.68 273,730 1,528,910 -13.0
12/05/2020
9.92
 9,616,910 9.68 10.21 9.54 310,700 3,342,330 -31.2
11/05/2020
9.68
 6,886,910 9.63 9.73 9.51 171,280 757,400 -5.9
08/05/2020
9.63
 9,446,390 9.73 9.92 9.54 2,309,420 1,046,820 12.9
07/05/2020
9.73
 5,567,040 9.49 9.73 9.49 254,830 1,640 2.6
06/05/2020
9.49
 3,990,060 9.22 9.49 9.12 445,970 1,009,720 -5.5
05/05/2020
9.22
 4,936,160 9.37 9.37 9.07 528,320 1,272,730 -7.1
04/05/2020
9.37
 9,813,410 10.06 10.06 9.37 649,980 415,170 2.4
29/04/2020
10.06
 7,596,170 9.83 10.21 9.83 371,280 322,870 0.5
28/04/2020
9.83
 6,732,100 9.44 9.83 9.44 1,255,980 120,550 11.5

Chính sách bảo mật | Điều khoản sử dụng |