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
(2024-08-20) 		-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)
27/04/2022
12.95
 6,915,000 13 13.15 12.70 871,500 720,400 2.0
26/04/2022
13
 12,858,100 12.45 13 11.65 1,328,800 135,900 14.8
25/04/2022
12.45
 13,769,800 13.35 13.50 12.45 22,000 572,400 -7.2
22/04/2022
13.35
 9,010,700 13.30 13.75 12.95 204,100 54,300 2.0
21/04/2022
13.30
 16,254,500 13.05 13.55 12.55 1,189,700 110,000 14.1
20/04/2022
13.05
 16,671,300 13.50 13.80 13 1,140,600 76,600 14.2
19/04/2022
13.50
 11,657,500 14.50 14.75 13.50 268,800 43,300 3.2
18/04/2022
14.50
 10,908,100 14.70 15.05 14.40 376,900 21,600 5.2
15/04/2022
14.70
 19,545,500 15.55 15.55 14.50 122,000 15,100 1.2
14/04/2022
15.55
 6,184,400 15.70 15.85 15.55 4,000 11,000 -0.1
13/04/2022
15.70
 11,796,000 15.60 15.80 15.30 49,800 123,900 -1.1
12/04/2022
15.60
 10,488,800 16.20 16.30 15.60 381,500 188,300 3.1
08/04/2022
16.20
 8,847,800 16.65 16.75 16.20 57,500 103,300 -0.8
07/04/2022
16.65
 23,066,300 16.40 16.95 16.40 150,100 1,073,700 -15.5
06/04/2022
16.40
 8,752,600 16.35 16.60 16.15 34,300 45,200 -0.2
05/04/2022
16.35
 9,487,000 16.20 16.60 16.20 30,800 147,900 -1.9
04/04/2022
16.20
 7,392,200 16 16.35 16.10 54,400 584,900 -8.6
01/04/2022
16
 8,096,000 15.85 16.15 15.70 267,200 53,500 3.4
31/03/2022
15.85
 6,965,600 15.95 16.15 15.85 45,100 40,600 0.1
30/03/2022
15.95
 10,562,100 16.25 16.30 15.90 53,000 73,800 -0.3
29/03/2022
16.25
 6,043,000 16.05 16.35 16.05 29,000 4,200 0.4
28/03/2022
16.05
 15,665,500 16.60 16.60 15.85 114,700 38,000 1.2
25/03/2022
16.60
 8,554,500 16.80 16.80 16.60 95,500 16,400 1.3
24/03/2022
16.80
 8,315,300 16.90 17.10 16.75 73,800 49,500 0.4
23/03/2022
16.90
 20,680,800 16.50 17.25 16.55 43,600 156,300 -1.9
22/03/2022
16.50
 13,207,500 16.20 16.50 16.25 7,300 234,700 -3.8
21/03/2022
16.20
 8,155,900 16.10 16.35 16.10 81,600 28,500 0.9
18/03/2022
16.10
 11,552,900 16.30 16.45 16.05 33,700 2,612,700 -41.5
17/03/2022
16.30
 7,348,600 16.30 16.45 16.25 21,900 67,200 -0.7
16/03/2022
16.30
 8,458,000 16.40 16.70 16.25 18,400 123,400 -1.7
15/03/2022
16.40
 13,518,800 15.65 16.40 15.65 56,800 1,088,500 -16.4
14/03/2022
15.65
 16,927,900 16.15 16.20 15.60 284,900 339,000 -0.8
11/03/2022
16.15
 22,346,800 16.60 16.70 16.10 107,800 47,400 1.0
10/03/2022
16.60
 13,857,500 16.75 17.15 16.60 95,600 1,007,600 -15.4
09/03/2022
16.75
 18,666,600 17.20 17.40 16.75 51,200 1,807,100 -29.9
08/03/2022
17.20
 18,365,200 17.05 17.50 16.90 20,900 730,700 -12.2
07/03/2022
17.05
 20,154,400 17.30 17.30 16.90 37,600 585,400 -9.3
04/03/2022
17.30
 15,772,500 17.20 17.60 17.15 6,000 625,900 -10.7
03/03/2022
17.20
 18,767,300 17.45 17.65 17.10 23,100 1,160,600 -19.7
02/03/2022
17.45
 13,376,100 17.45 17.90 17.25 96,300 320,200 -3.9
01/03/2022
17.45
 26,541,600 17.35 17.70 16.85 116,300 168,500 -0.9
28/02/2022
17.35
 28,351,900 17.85 18 17.30 74,000 3,090,800 -53.1
25/02/2022
17.85
 12,072,000 17.75 18.15 17.75 14,600 296,700 -5.0
24/02/2022
17.75
 23,983,800 18.15 18.40 17.35 95,700 326,100 -4.1
23/02/2022
18.15
 16,988,300 17.80 18.60 17.90 13,600 78,000 -1.2
22/02/2022
17.80
 37,116,500 18.40 18.40 17.50 55,400 951,500 -15.8
21/02/2022
18.40
 18,521,400 18.55 18.70 18.35 51,400 716,600 -12.3
18/02/2022
18.55
 18,704,500 18.60 18.80 18.30 44,900 25,900 0.4
17/02/2022
18.60
 34,267,000 18.20 18.95 18.15 1,147,400 670,900 8.8
16/02/2022
18.20
 14,321,700 18.10 18.60 18.10 47,100 294,500 -4.6
15/02/2022
18.10
 18,577,300 17.70 18.15 17.30 96,700 59,300 0.7
14/02/2022
17.70
 18,913,400 18.30 18.35 17.70 85,500 254,000 -3.0
11/02/2022
18.30
 14,833,800 18.55 18.70 18.10 46,200 43,500 0.0
10/02/2022
18.55
 30,747,500 17.80 18.80 17.85 90,300 797,600 -13.0
09/02/2022
17.80
 12,505,600 17.90 18.15 17.70 6,400 278,200 -4.9
08/02/2022
17.90
 18,412,600 17.85 18.15 17.55 72,100 667,500 -10.6
07/02/2022
17.85
 21,663,200 16.80 17.95 16.90 446,700 195,400 4.6
28/01/2022
16.80
 13,677,000 16.40 16.95 16.20 96,800 788,000 -11.5
27/01/2022
16.40
 7,877,600 16.30 16.40 16 33,100 166,600 -2.2
26/01/2022
16.30
 10,704,700 16.55 16.85 16.30 112,300 886,500 -12.7
25/01/2022
16.55
 14,575,700 15.50 16.55 15.10 1,415,300 375,800 16.5
24/01/2022
15.50
 19,100,700 16.65 16.65 15.50 248,000 308,200 -1.1
21/01/2022
16.65
 15,083,600 17 17.15 16.60 13,400 1,974,700 -33.0
20/01/2022
17
 13,110,700 16.05 17.10 15.80 81,500 618,000 -8.9
19/01/2022
16.05
 14,804,200 15.40 16.10 15.50 295,400 210,100 1.4
18/01/2022
15.40
 27,316,100 16.95 16.95 15.35 1,327,500 453,100 13.9
17/01/2022
16.95
 13,045,400 17.70 17.70 16.80 152,900 1,788,400 -27.7
14/01/2022
17.70
 21,841,200 16.90 17.80 16.50 1,303,900 793,000 8.7
13/01/2022
16.90
 39,286,800 18.15 18.65 16.90 755,600 565,100 3.2
12/01/2022
18.15
 42,975,500 18.65 19.20 17.35 537,900 1,058,100 -9.6
11/01/2022
18.65
 32,266,400 18.75 19.40 18.45 1,093,100 624,400 8.9
10/01/2022
18.75
 31,601,600 20.15 20.80 18.75 58,000 220,800 -3.8
07/01/2022
20.15
 32,879,500 19.25 20.35 19.25 158,800 180,900 -0.4
06/01/2022
19.25
 27,000,500 19 19.80 18.85 70,400 719,400 -12.5
05/01/2022
19
 38,787,800 18.70 19.95 19 230,200 546,300 -6.2
04/01/2022
18.70
 20,441,700 17.50 18.70 17.70 1,240,400 200,000 19.1
31/12/2021
17.50
 15,771,300 17.45 17.90 17.30 8,300 372,000 -6.4
30/12/2021
17.45
 23,769,100 18 18.30 17.35 253,500 246,200 0.1
29/12/2021
18
 21,429,000 18.35 18.70 17.85 170,800 274,800 -1.9
28/12/2021
18.35
 24,942,600 18.45 19.20 18 98,600 63,400 0.7
27/12/2021
18.45
 32,864,200 17.25 18.45 16.50 562,200 178,100 6.5
24/12/2021
17.25
 68,470,100 18.50 18.50 17.25 323,800 132,700 3.3
23/12/2021
18.50
 44,616,000 19 19.35 17.80 114,700 281,200 -3.1
22/12/2021
19
 28,317,600 18.70 19.50 18.70 195,500 188,600 0.1
21/12/2021
18.70
 36,657,800 18.25 19.50 17.95 194,500 173,100 0.4
20/12/2021
18.25
 38,415,800 17.10 18.25 16.80 217,400 121,000 1.6
17/12/2021
17.10
 29,536,500 17.20 18 17.10 243,600 1,564,200 -22.6
16/12/2021
17.20
 41,619,500 16.10 17.20 16 964,100 384,400 9.5
15/12/2021
16.10
 25,358,200 16.60 16.80 16.10 88,000 53,000 0.6
14/12/2021
16.60
 26,937,900 16.20 16.95 15.95 15,300 250,100 -3.9
13/12/2021
16.20
 31,156,200 16.25 16.55 15.95 136,000 100,000 0.6
10/12/2021
16.25
 38,820,900 15.45 16.35 15.25 2,179,100 358,400 28.1
09/12/2021
15.45
 26,075,800 15.10 15.60 14.95 182,900 1,339,700 -17.8
08/12/2021
15.10
 41,633,300 14.85 15.70 15.05 147,600 1,152,400 -15.3
07/12/2021
14.85
 29,798,800 13.90 14.85 14.10 52,200 577,600 -7.8
06/12/2021
13.90
 21,543,500 13.55 14.30 13.55 118,500 162,800 -0.6
03/12/2021
13.55
 16,516,800 14.15 14.35 13.55 45,400 301,000 -3.6
02/12/2021
14.15
 22,710,300 14 14.65 14 22,500 1,444,700 -20.4
01/12/2021
14
 18,972,500 13.50 14.15 13.50 117,600 1,135,600 -14.0
30/11/2021
13.50
 14,880,000 13.45 13.90 13.40 252,400 611,600 -4.9

Chính sách bảo mật | Điều khoản sử dụng |