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

12.55
0
(0%)
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
(2024-08-21) 		-1.20 -8.73% 116,888,600 -3,754,867 -48.6
12.30
13.75
12.55
2 tháng
(2024-07-22) 		-0.90 -6.69% 321,823,300 -4,049,781 -53.4
12.30
13.85
12.55
3 tháng
(2024-06-24) 		-2.45 -16.33% 631,316,900 -3,504,261 -49.6
12.30
15.30
12.55
6 tháng
(2024-03-25) 		1.15 10.09% 1,345,474,600 5,229,032 62.7
10.45
15.30
12.55
12 tháng
(2023-09-26) 		0.90 7.73% 2,009,312,200 -35,799,433 -402.0
10.45
15.30
12.55
24 tháng
(2022-10-03) 		1.05 9.13% 4,074,511,400 23,291,799 189.3
9.58
15.30
12.55
36 tháng
(2021-10-06) 		-0.30 -2.33% 8,477,014,000 19,417,441 53.8
9.58
20.15
12.55
60 tháng
(2019-10-17) 		-0.04 -0.33% 12,292,180,190 -244,031,449 -3,045.7
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)
10/07/2023
13.20
 5,453,800 13.10 13.25 13.10 91,200 2,162,400 -27.3
07/07/2023
13.10
 10,147,100 13.25 13.25 12.90 76,800 2,940,500 -37.3
06/07/2023
13.25
 6,733,000 13.45 13.55 13.15 173,000 699,900 -7.0
05/07/2023
13.45
 4,315,100 13.45 13.55 13.40 192,400 840,400 -8.7
04/07/2023
13.45
 5,371,700 13.30 13.45 13.25 274,100 568,000 -3.9
03/07/2023
13.30
 6,065,100 13.40 13.55 13.30 166,800 1,609,800 -19.3
30/06/2023
13.40
 6,924,500 13.60 13.60 13.35 70,300 892,400 -11.1
29/06/2023
13.60
 4,325,700 13.80 13.80 13.55 343,000 264,700 1.1
28/06/2023
13.80
 8,438,900 13.60 13.90 13.65 193,700 132,200 0.8
27/06/2023
13.60
 4,676,600 13.60 13.75 13.55 171,800 792,000 -8.4
26/06/2023
13.60
 4,558,200 13.80 13.80 13.55 122,900 317,300 -2.6
23/06/2023
13.80
 5,142,800 13.75 13.90 13.65 207,700 367,200 -2.2
22/06/2023
13.75
 8,545,500 13.65 13.85 13.60 225,700 1,100,100 -12.0
21/06/2023
13.65
 5,540,500 13.60 13.75 13.55 294,100 1,269,600 -13.3
20/06/2023
13.60
 3,980,400 13.55 13.65 13.45 64,700 223,800 -2.2
19/06/2023
13.55
 3,465,100 13.50 13.65 13.50 798,000 42,100 10.3
16/06/2023
13.50
 7,348,700 13.55 13.75 13.50 197,600 1,158,700 -13.0
15/06/2023
13.55
 5,863,000 13.75 13.75 13.55 257,400 8,500 3.4
14/06/2023
13.75
 6,980,400 13.85 13.95 13.75 70,200 139,200 -1.0
13/06/2023
13.85
 5,754,600 13.90 14.05 13.75 108,000 71,000 0.5
12/06/2023
13.90
 7,899,200 13.75 14.05 13.75 20,400 76,900 -0.8
09/06/2023
13.75
 5,123,000 13.80 13.90 13.70 96,000 11,000 1.2
08/06/2023
13.80
 15,149,300 13.75 14.20 13.75 282,600 3,124,400 -39.5
07/06/2023
13.75
 9,267,100 13.80 13.95 13.75 42,400 533,700 -6.8
06/06/2023
13.80
 6,038,300 13.95 14 13.75 47,100 31,600 0.2
05/06/2023
13.95
 16,792,700 13.65 14.10 13.65 781,400 95,800 9.6
02/06/2023
13.65
 6,661,100 13.65 13.75 13.60 24,600 204,900 -2.5
01/06/2023
13.65
 5,145,600 13.65 13.75 13.55 451,200 120,400 4.5
31/05/2023
13.65
 11,996,300 13.65 13.85 13.55 147,700 686,600 -7.4
30/05/2023
13.65
 5,709,500 13.60 13.75 13.55 946,000 311,200 8.7
29/05/2023
13.60
 6,272,300 13.60 13.80 13.55 382,200 19,000 5.0
26/05/2023
13.60
 5,886,000 13.45 13.70 13.50 976,400 17,000 13.1
25/05/2023
13.45
 5,753,700 13.50 13.65 13.45 397,400 91,700 4.1
24/05/2023
13.50
 4,872,500 13.70 13.75 13.50 315,900 53,900 3.6
23/05/2023
13.70
 12,473,000 13.55 13.90 13.65 1,091,500 529,300 7.7
22/05/2023
13.55
 8,474,400 13.55 13.75 13.50 531,500 192,900 4.7
19/05/2023
13.55
 10,716,600 13.40 13.80 13.40 107,000 194,800 -1.2
18/05/2023
13.40
 5,726,300 13.30 13.55 13.30 1,894,000 17,100 25.3
17/05/2023
13.30
 5,134,700 13.50 13.60 13.30 656,500 100,300 7.5
16/05/2023
13.50
 11,136,600 13.30 13.60 13.40 542,100 138,400 5.5
15/05/2023
13.30
 5,494,600 13.40 13.45 13.25 302,600 11,300 3.9
12/05/2023
13.40
 4,864,500 13.30 13.40 13.20 4,600 87,200 -1.1
11/05/2023
13.30
 6,393,200 13.40 13.55 13.30 300,200 187,100 1.5
10/05/2023
13.40
 4,861,600 13.35 13.40 13.25 1,260,100 35,000 16.4
09/05/2023
13.35
 5,495,800 13.25 13.40 13.25 1,144,800 22,800 14.9
08/05/2023
13.25
 7,738,500 13.05 13.30 13.10 121,300 172,200 -0.7
05/05/2023
13.05
 4,654,900 13.10 13.15 12.95 16,000 57,400 -0.5
04/05/2023
13.10
 7,708,500 13.10 13.35 13 79,100 300,700 -2.9
28/04/2023
13.10
 5,563,500 12.85 13.20 13.05 572,200 86,900 6.4
27/04/2023
12.85
 2,966,000 12.80 13 12.80 400 391,000 -5.0
26/04/2023
12.80
 4,308,100 12.80 12.85 12.60 2,564,878 3,804,278 -15.9
25/04/2023
12.80
 5,455,600 13 13.25 12.80 330,300 1,445,600 -14.3
24/04/2023
13
 3,169,300 12.80 13 12.75 129,000 183,050 -0.7
21/04/2023
12.80
 11,791,600 13.15 13.15 12.65 19,110 878,100 -11.0
20/04/2023
13.15
 2,762,100 13.20 13.35 13.10 93,500 90,300 0.0
19/04/2023
13.20
 5,670,000 13.50 13.55 13.10 61,610 211,300 -2.0
18/04/2023
13.50
 4,644,300 13.35 13.50 13.30 627,500 33,700 8.0
17/04/2023
13.35
 6,057,000 13.10 13.35 13.15 120,300 63,300 0.8
14/04/2023
13.10
 6,677,000 13.45 13.65 13.10 42,800 317,200 -3.6
13/04/2023
13.45
 12,100,700 13.65 14.05 13.45 79,700 734,700 -8.8
12/04/2023
13.65
 16,953,500 13.40 13.90 13.40 826,500 441,900 5.2
11/04/2023
13.40
 4,908,300 13.35 13.40 13.20 472,100 1,489,060 -13.6
10/04/2023
13.35
 12,230,600 13.15 13.45 13.05 430,000 1,775,600 -18.0
07/04/2023
13.15
 4,092,000 13.15 13.30 13.05 24,800 87,600 -0.8
06/04/2023
13.15
 10,191,400 13.45 13.45 13.15 54,500 238,400 -2.4
05/04/2023
13.45
 5,962,300 13.50 13.55 13.30 95,900 146,400 -0.7
04/04/2023
13.50
 11,687,200 13.20 13.60 13.20 645,708 169,200 6.4
03/04/2023
13.20
 8,998,300 13.20 13.40 13.10 94,400 1,753,300 -21.9
31/03/2023
13.20
 6,202,000 13.20 13.35 13.05 1,221,500 518,500 9.3
30/03/2023
13.20
 5,354,200 13.35 13.45 13.05 70,400 319,200 -3.3
29/03/2023
13.35
 3,577,600 13.30 13.40 13.25 535,300 108,900 5.7
28/03/2023
13.30
 5,289,000 13.30 13.50 13.25 1,229,200 50,400 15.7
27/03/2023
13.30
 6,391,300 13.25 13.45 13.10 1,544,800 146,120 18.6
24/03/2023
13.25
 5,338,500 13.20 13.30 13.05 174,100 111,200 0.8
23/03/2023
13.20
 4,558,400 13.15 13.20 12.95 490,000 163,000 4.3
22/03/2023
13.15
 4,001,200 13.20 13.35 13.10 1,087,600 83,000 13.2
21/03/2023
13.20
 5,582,900 12.85 13.30 12.85 1,622,800 142,200 4.2
20/03/2023
12.85
 9,784,800 13.40 13.40 12.80 378,800 343,426 0.5
17/03/2023
13.40
 10,682,900 13.20 13.45 13.20 5,102,900 352,900 63.7
16/03/2023
13.20
 3,376,200 13.50 13.50 13.15 2,517,400 142,100 31.5
15/03/2023
13.50
 16,381,500 12.85 13.55 12.90 4,527,600 71,220 60.2
14/03/2023
12.85
 12,245,900 13.15 13.15 12.70 4,737,720 255,210 57.6
13/03/2023
13.15
 13,893,600 12.95 13.15 12.80 6,335,680 28,310 82.9
10/03/2023
12.95
 8,921,900 13 13.10 12.85 2,582,918 67,900 32.6
09/03/2023
13
 20,902,900 12.75 13.20 12.65 3,060,200 51,310 39.1
08/03/2023
12.75
 7,743,500 12.55 12.80 12.45 1,431,200 25,700 17.9
07/03/2023
12.55
 7,923,100 12.45 12.75 12.50 270,300 80,700 2.4
06/03/2023
12.45
 6,097,300 12.35 12.65 12.35 651,200 41,200 7.6
03/03/2023
12.35
 7,251,700 12.70 12.85 12.35 616,550 129,100 6.0
02/03/2023
12.70
 22,744,500 12.35 12.90 12.35 1,468,700 288,900 15.0
01/03/2023
12.35
 5,404,700 12.10 12.35 11.95 412,700 34,700 4.7
28/02/2023
12.10
 5,103,800 12 12.25 12 1,225,100 125,500 13.3
27/02/2023
12
 6,322,200 12 12.10 11.85 1,914,900 148,100 21.2
24/02/2023
12
 4,372,700 12.20 12.35 12 678,300 332,100 4.2
23/02/2023
12.20
 7,552,500 12 12.20 11.90 571,002 194,501 4.6
22/02/2023
12
 11,102,500 12.45 12.50 12 846,000 598,000 3.0
21/02/2023
12.45
 9,962,600 12.65 12.70 12.45 358,200 242,360 1.4
20/02/2023
12.65
 11,234,100 12.40 12.70 12.35 753,800 95,100 8.3
17/02/2023
12.40
 8,017,700 12.35 12.50 12.20 679,000 98,000 7.2
16/02/2023
12.35
 7,976,500 12 12.35 12.05 734,700 2,000 9.0

Chính sách bảo mật | Điều khoản sử dụng |