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)
27/04/2020
9.44
 7,551,040 9.11 9.52 9.21 265,610 4,770 2.6
24/04/2020
9.11
 4,195,500 9.06 9.11 8.91 512,550 20,680 4.7
23/04/2020
9.06
 5,040,470 9.04 9.24 9.06 76,310 413,740 -3.2
22/04/2020
9.04
 6,720,180 8.90 9.20 8.73 356,210 504,230 -1.4
21/04/2020
8.90
 8,218,710 8.97 9.27 8.68 536,770 141,090 3.7
20/04/2020
8.97
 9,313,990 8.62 9.21 8.63 1,998,280 3,575,680 -11.9
17/04/2020
8.62
 7,226,610 8.54 8.73 8.60 910,330 2,549,300 -14.8
16/04/2020
8.54
 6,101,990 8.64 8.64 8.46 346,860 1,909,400 -14.0
15/04/2020
8.64
 5,992,790 8.63 8.76 8.60 2,478,170 3,134,800 -5.9
14/04/2020
8.63
 8,810,870 8.39 8.69 8.44 5,965,800 6,539,130 -5.2
13/04/2020
8.39
 9,334,920 8.14 8.59 8.11 4,157,850 4,936,360 -6.9
10/04/2020
8.14
 4,340,530 8.31 8.31 8.11 142,010 912,750 -6.7
09/04/2020
8.31
 8,939,620 8.15 8.59 8.30 280,550 3,900,040 -32.2
08/04/2020
8.15
 9,412,400 7.62 8.15 7.39 7,221,920 11,713,250 -37.2
07/04/2020
7.62
 3,974,120 7.77 7.82 7.49 459,850 1,435,430 -7.8
06/04/2020
7.77
 5,085,950 7.35 7.81 7.44 985,740 2,527,980 -12.6
03/04/2020
7.35
 4,559,830 7.02 7.38 7.15 1,176,020 2,236,700 -8.2
01/04/2020
7.02
 2,786,690 6.76 7.02 6.68 2,547,510 2,430,040 0.9
31/03/2020
6.76
 3,326,670 6.81 6.98 6.53 1,818,490 1,410,570 2.9
30/03/2020
6.81
 6,321,180 7.27 7.27 6.76 2,486,890 2,319,510 1.2
27/03/2020
7.27
 3,296,170 7.25 7.62 7.20 4,751,380 4,617,720 1.0
26/03/2020
7.25
 2,129,230 7.49 7.49 7.25 54,750 382,540 -2.5
25/03/2020
7.49
 2,458,770 7.18 7.56 7.41 4,664,440 5,268,400 -4.8
24/03/2020
7.18
 5,979,090 7.51 7.51 7.12 219,680 3,553,570 -25.1
23/03/2020
7.51
 4,628,880 8.07 8.07 7.51 31,700 1,062,600 -8.1
20/03/2020
8.07
 1,980,340 8.08 8.30 8.02 167,040 907,910 -6.3
19/03/2020
8.08
 2,633,250 8.36 8.36 8.01 140,400 206,400 -0.6
18/03/2020
8.36
 1,935,700 8.44 8.54 8.22 140,400 206,400 -0.6
17/03/2020
8.44
 3,061,070 8.47 8.96 8.02 231,260 857,070 -5.5
16/03/2020
8.47
 3,241,750 8.49 8.49 7.93 279,000 718,680 -3.8
13/03/2020
8.49
 4,570,810 8.00 8.49 7.45 248,180 1,449,920 -9.5
12/03/2020
8.00
 5,361,200 8.60 8.60 8.00 154,440 720,940 -4.8
11/03/2020
8.60
 5,177,740 9.06 9.21 8.56 315,510 1,312,090 -9.2
10/03/2020
9.06
 2,871,290 8.97 9.15 8.59 152,700 497,290 -3.2
09/03/2020
8.97
 4,943,410 9.63 9.63 8.97 212,250 351,500 -1.3
06/03/2020
9.63
 2,292,720 9.73 9.78 9.54 311,430 1,306,620 -10.0
05/03/2020
9.73
 3,579,000 9.50 9.92 9.63 587,210 812,370 -2.3
04/03/2020
9.50
 2,680,650 9.47 9.63 9.44 150,460 1,793,830 -16.4
03/03/2020
9.47
 2,539,230 9.52 9.78 9.47 59,460 1,229,940 -11.8
02/03/2020
9.52
 1,786,920 9.40 9.53 9.33 41,900 215,760 -1.7
28/02/2020
9.40
 2,284,820 9.63 9.63 9.30 224,090 489,820 -2.6
27/02/2020
9.63
 1,045,640 9.73 9.87 9.54 144,010 471,070 -3.3
26/02/2020
9.73
 2,278,130 9.49 9.92 9.25 392,350 463,020 -0.8
25/02/2020
9.49
 3,369,430 9.54 9.54 9.18 195,380 1,034,850 -8.3
24/02/2020
9.54
 3,312,940 10.25 10.25 9.54 128,920 2,230 1.3
21/02/2020
10.25
 1,762,570 10.40 10.45 10.16 449,340 194,800 2.8
20/02/2020
10.40
 4,728,350 9.97 10.45 10.02 918,890 1,689,900 -8.3
19/02/2020
9.97
 1,982,300 9.87 10.11 9.87 90,860 941,200 -8.9
18/02/2020
9.87
 1,786,200 9.87 9.97 9.83 46,380 602,020 -5.8
17/02/2020
9.87
 2,084,770 9.92 9.97 9.78 158,920 271,140 -1.2
14/02/2020
9.92
 1,156,570 10.06 10.06 9.83 81,780 12,710 0.7
13/02/2020
10.06
 3,076,810 10.06 10.45 9.87 94,530 611,710 -5.5
12/02/2020
10.06
 3,050,250 9.41 10.06 9.44 293,230 198,770 0.9
11/02/2020
9.41
 1,775,070 9.23 9.50 9.25 124,240 407,580 -2.8
10/02/2020
9.23
 1,441,160 9.45 9.45 9.21 147,400 395,330 -2.4
07/02/2020
9.45
 1,520,380 9.59 9.63 9.43 274,760 4,201,290 -41.0
06/02/2020
9.59
 2,202,420 9.13 9.59 9.12 167,860 129,090 0.4
05/02/2020
9.13
 2,301,300 9.06 9.25 9.03 234,040 947,400 -6.8
04/02/2020
9.06
 3,640,180 9.53 9.73 9.06 127,610 2,204,190 -21.2
03/02/2020
9.53
 3,839,880 10.02 10.02 9.32 176,530 165,290 0.1
31/01/2020
10.02
 2,556,250 10.59 10.68 10.02 748,620 202,940 5.7
30/01/2020
10.59
 3,263,130 10.59 10.83 10.49 72,240 1,087,020 -11.4
22/01/2020
10.59
 1,844,340 10.40 10.64 10.45 2,328,540 3,486,930 -12.8
21/01/2020
10.40
 2,980,510 10.21 10.68 10.40 3,424,050 5,412,930 -21.9
20/01/2020
10.21
 1,136,080 10.30 10.40 10.16 32,100 214,700 -2.0
17/01/2020
10.30
 1,629,430 10.49 10.54 10.30 169,180 454,900 -3.1
16/01/2020
10.49
 1,479,520 10.40 10.54 10.40 677,730 1,134,530 -5.0
15/01/2020
10.40
 1,119,580 10.40 10.40 10.30 186,840 229,200 -0.5
14/01/2020
10.40
 1,438,620 10.49 10.59 10.40 456,990 366,030 1.0
13/01/2020
10.49
 1,298,370 10.59 10.59 10.49 446,870 338,590 1.2
10/01/2020
10.59
 1,461,150 10.40 10.64 10.30 1,670,110 1,669,830 0.0
09/01/2020
10.40
 2,226,540 10.25 10.59 10.30 2,083,440 2,737,990 -7.2
08/01/2020
10.25
 5,339,280 10.73 10.73 10.02 126,760 2,023,260 -20.3
07/01/2020
10.73
 1,893,960 10.83 10.92 10.68 52,680 683,560 -7.1
06/01/2020
10.83
 2,064,670 11.16 11.16 10.83 38,110 804,060 -8.8
03/01/2020
11.16
 1,245,410 11.35 11.45 11.11 5,730 390,010 -4.5
02/01/2020
11.35
 1,569,270 10.92 11.35 10.92 48,370 390,340 -4.0
31/12/2019
10.92
 1,263,220 10.97 11.07 10.88 4,240 256,090 -2.9
30/12/2019
10.97
 3,067,050 11.21 11.26 10.83 224,550 222,890 0.0
27/12/2019
11.21
 3,954,730 11.69 11.73 11.16 50,070 707,720 -7.9
26/12/2019
11.69
 818,600 11.73 11.78 11.64 1,324,620 1,426,270 -1.2
25/12/2019
11.73
 2,503,850 11.83 11.83 11.59 10,010 554,430 -6.7
24/12/2019
11.83
 964,320 11.83 11.97 11.78 224,550 222,890 0.0
23/12/2019
11.83
 1,691,740 11.78 11.97 11.83 38,920 544,170 -6.3
20/12/2019
11.78
 2,979,160 11.88 11.97 11.78 253,190 2,040,120 -22.1
19/12/2019
11.88
 983,350 11.78 11.97 11.78 4,000 75,020 -0.9
18/12/2019
11.78
 1,228,730 11.78 11.88 11.73 1,329,380 1,758,400 -5.3
17/12/2019
11.78
 704,870 12.07 12.12 11.78 14,940 47,500 -0.4
16/12/2019
12.07
 1,470,600 11.78 12.07 11.78 18,440 48,590 -0.4
13/12/2019
11.78
 994,940 11.83 11.92 11.78 10,110 54,780 -0.6
12/12/2019
11.83
 752,860 11.92 11.97 11.83 18,900 138,140 -1.5
11/12/2019
11.92
 583,750 11.78 11.92 11.78 177,790 139,270 0.5
10/12/2019
11.78
 1,932,240 12.02 12.02 11.78 638,700 360,800 3.5
09/12/2019
12.02
 782,040 12.07 12.12 11.97 847,490 854,160 -0.1
06/12/2019
12.07
 462,520 12.07 12.07 11.97 251,640 49,310 2.6
05/12/2019
12.07
 843,930 12.12 12.16 11.97 222,000 12,300 2.6
04/12/2019
12.12
 873,600 11.83 12.12 11.73 125,000 37,900 1.1
03/12/2019
11.83
 2,078,100 12.02 12.02 11.73 192,810 465,870 -3.4
02/12/2019
12.02
 1,412,320 12.21 12.54 11.92 206,160 62,190 1.8
29/11/2019
12.21
 1,573,450 12.31 12.35 12.12 20,410 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |