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)
29/11/2021
13.45
 15,010,600 13.55 13.65 13.15 63,100 476,600 -5.2
26/11/2021
13.55
 18,721,500 13.85 14 13.40 18,400 769,200 -10.3
25/11/2021
13.85
 18,694,800 13.60 14.20 13.60 41,200 392,500 -4.9
24/11/2021
13.60
 13,961,800 13.80 14 13.50 109,700 292,900 -2.5
23/11/2021
13.80
 15,381,900 13.05 13.80 13.10 698,700 127,600 7.8
22/11/2021
13.05
 23,654,100 13.95 13.95 13.05 661,000 219,500 5.9
19/11/2021
13.95
 32,141,600 14.65 14.80 13.65 506,400 330,800 2.6
18/11/2021
14.65
 31,056,300 14.15 14.95 14.05 670,200 303,400 5.4
17/11/2021
14.15
 16,772,500 14.05 14.35 13.85 606,000 98,900 7.1
16/11/2021
14.05
 29,708,400 13.85 14.35 13.80 416,400 355,300 0.8
15/11/2021
13.85
 44,892,800 12.95 13.85 12.80 28,600 274,800 -3.3
12/11/2021
12.95
 12,660,300 12.90 13.15 12.85 13,800 6,600 0.1
11/11/2021
12.90
 16,964,600 13.10 13.25 12.85 109,500 220,100 -1.5
10/11/2021
13.10
 23,014,100 12.85 13.30 12.85 318,400 235,300 1.1
09/11/2021
12.85
 15,214,600 13.10 13.15 12.85 219,200 382,200 -2.1
08/11/2021
13.10
 19,732,600 13 13.35 13 595,300 471,500 1.6
05/11/2021
13
 19,544,900 12.65 13.20 12.70 58,900 185,400 -1.6
04/11/2021
12.65
 12,984,900 12.60 12.80 12.50 451,600 48,400 5.0
03/11/2021
12.60
 22,282,500 12.85 12.95 12.55 534,300 317,100 2.8
02/11/2021
12.85
 20,217,000 13.10 13.10 12.85 93,500 107,400 -0.2
01/11/2021
13.10
 32,971,900 12.65 13.30 12.90 499,700 864,800 -4.8
29/10/2021
12.65
 15,528,700 12.75 12.90 12.50 1,996,200 354,200 20.8
28/10/2021
12.75
 28,317,600 12.40 12.95 12.45 1,027,300 213,500 10.4
27/10/2021
12.40
 16,021,900 12.35 12.50 12.25 121,100 291,700 -2.1
26/10/2021
12.35
 8,647,600 12.25 12.40 12.10 1,123,500 208,400 11.2
25/10/2021
12.25
 13,687,600 12.10 12.40 12.10 294,900 57,500 2.9
22/10/2021
12.10
 10,268,400 12.05 12.20 12 252,400 71,700 2.2
21/10/2021
12.05
 13,105,800 12.30 12.30 12.05 194,000 33,800 1.9
20/10/2021
12.30
 13,467,100 12.30 12.40 12.05 464,900 316,400 1.8
19/10/2021
12.30
 10,371,700 12.35 12.50 12.25 321,900 376,800 -0.7
18/10/2021
12.35
 13,404,000 12.30 12.50 12.25 19,600 16,100 0.0
15/10/2021
12.30
 17,266,800 12.50 12.60 12.20 43,000 636,500 -7.3
14/10/2021
12.50
 13,130,000 12.50 12.60 12.40 110,600 196,900 -1.1
13/10/2021
12.50
 15,189,100 12.70 12.80 12.45 65,500 562,600 -6.3
12/10/2021
12.70
 22,139,000 12.40 12.70 12.40 419,700 1,964,200 -19.4
11/10/2021
12.40
 22,294,500 12.45 12.60 12.20 716,900 1,313,900 -6.2
08/10/2021
12.45
 18,392,600 12.65 12.70 12.40 440,100 139,100 3.8
07/10/2021
12.65
 17,101,900 12.85 12.85 12.60 2,314,500 219,300 26.7
06/10/2021
12.85
 18,554,500 12.75 13.10 12.70 23,700 156,500 -1.7
05/10/2021
12.75
 22,312,000 12.65 12.90 12.55 371,000 436,600 -0.8
04/10/2021
12.65
 32,008,500 12.20 12.90 12.45 58,200 361,800 -3.9
01/10/2021
12.20
 18,134,400 11.95 12.35 11.80 840,610 865,710 -0.3
30/09/2021: Cổ tức tiền mặt tỉ lệ: 2%
30/09/2021
11.95
 9,275,300 12 12.25 11.85 314,000 519,300 -2.5
29/09/2021
12.00
 31,387,100 11.56 12.20 11.56 2,133,700 1,969,360 1.8
28/09/2021
11.56
 7,279,400 11.36 11.61 11.26 139,200 33,200 1.2
27/09/2021
11.36
 9,429,800 11.41 11.70 11.36 55,600 99,800 -0.5
24/09/2021
11.41
 7,779,100 11.56 11.61 11.41 231,100 263,900 -0.4
23/09/2021
11.56
 7,630,800 11.61 11.75 11.56 14,600 49,700 -0.4
22/09/2021
11.61
 9,702,400 11.46 11.66 11.36 155,900 65,700 1.1
21/09/2021
11.46
 10,082,200 11.56 11.56 11.31 86,800 125,400 -0.4
20/09/2021
11.56
 9,918,000 11.56 11.80 11.51 315,100 264,200 0.6
17/09/2021
11.56
 15,584,500 11.61 11.95 11.51 56,300 4,545,500 -52.8
16/09/2021
11.61
 6,024,200 11.61 11.70 11.46 101,000 367,900 -3.1
15/09/2021
11.61
 6,169,800 11.31 11.66 11.31 511,400 84,500 5.0
14/09/2021
11.31
 15,831,400 11.66 11.80 11.26 49,400 630,100 -6.8
13/09/2021
11.66
 10,403,000 11.90 11.95 11.66 390,200 490,500 -1.1
10/09/2021
11.90
 7,819,800 11.90 12.15 11.85 413,600 166,800 3.0
09/09/2021
11.90
 9,601,500 11.70 12.15 11.66 129,000 148,000 -0.2
08/09/2021
11.70
 12,086,400 11.85 12.00 11.66 415,900 432,900 -0.2
07/09/2021
11.85
 14,859,100 12.20 12.30 11.85 355,800 513,900 -1.9
06/09/2021
12.20
 14,454,100 12.25 12.54 12.15 47,500 217,000 -2.1
01/09/2021
12.25
 29,625,300 11.66 12.25 11.51 1,062,100 239,100 10.1
31/08/2021
11.66
 9,509,900 11.75 11.80 11.56 799,700 32,300 9.1
30/08/2021
11.75
 13,098,400 11.70 12.00 11.66 319,530 401,530 -1.0
27/08/2021
11.70
 26,372,500 11.16 11.80 10.87 1,246,400 167,500 12.6
26/08/2021
11.16
 11,872,100 11.07 11.46 11.02 290,000 127,400 1.9
25/08/2021
11.07
 13,848,200 10.38 11.07 10.38 1,649,000 47,100 17.2
24/08/2021
10.38
 9,744,200 10.38 10.57 10.23 216,000 76,900 1.5
23/08/2021
10.38
 8,650,400 10.72 10.72 10.38 109,600 908,600 -8.5
20/08/2021
10.72
 15,373,900 11.16 11.21 10.57 383,900 627,400 -2.7
19/08/2021
11.16
 6,789,800 11.21 11.21 11.07 20,900 277,200 -2.9
18/08/2021
11.21
 7,345,200 11.16 11.26 11.07 409,100 174,300 2.7
17/08/2021
11.16
 6,582,200 11.26 11.31 11.11 218,800 128,500 1.0
16/08/2021
11.26
 9,434,700 11.11 11.36 11.11 456,500 188,600 3.1
13/08/2021
11.11
 9,936,000 11.16 11.26 10.92 861,000 358,200 5.5
12/08/2021
11.16
 7,889,100 11.26 11.36 11.16 20,800 141,300 -1.4
11/08/2021
11.26
 14,088,400 11.07 11.56 11.02 114,100 254,900 -1.6
10/08/2021
11.07
 8,710,300 10.97 11.21 10.97 69,100 471,300 -4.5
09/08/2021
10.97
 6,608,900 10.82 11.02 10.72 367,200 200,900 1.8
06/08/2021
10.82
 13,384,300 10.62 11.02 10.57 125,700 125,100 0.0
05/08/2021
10.62
 5,149,400 10.67 10.72 10.52 119,900 285,700 -1.8
04/08/2021
10.67
 7,259,300 10.62 10.77 10.57 76,400 280,800 -2.2
03/08/2021
10.62
 5,277,700 10.57 10.67 10.52 101,800 196,000 -1.0
02/08/2021
10.57
 8,168,300 10.52 10.72 10.48 166,500 500 1.8
30/07/2021
10.52
 7,996,900 10.48 10.62 10.38 17,900 15,600 0.0
29/07/2021
10.48
 4,549,800 10.43 10.52 10.38 100 140,200 -1.5
28/07/2021
10.43
 5,287,300 10.62 10.62 10.43 13,100 78,500 -0.7
27/07/2021
10.62
 11,297,500 10.33 10.77 10.38 169,100 91,500 0.8
26/07/2021
10.33
 3,884,200 10.33 10.38 10.18 199,000 91,400 1.1
23/07/2021
10.33
 12,222,200 10.18 10.57 10.23 267,000 149,100 1.2
22/07/2021
10.18
 8,910,900 10.08 10.33 10.03 236,400 10,100 2.3
21/07/2021
10.08
 4,317,000 10.13 10.23 10.03 232,800 883,000 -6.7
20/07/2021
10.13
 7,529,300 9.93 10.13 9.89 579,800 1,693,300 -11.2
19/07/2021
9.93
 11,011,600 10.43 10.43 9.82 255,400 24,000 2.3
16/07/2021
10.43
 5,733,300 10.52 10.52 10.33 253,900 597,200 -3.6
15/07/2021
10.52
 5,825,100 10.28 10.52 10.13 956,900 17,200 10.0
14/07/2021
10.28
 6,468,200 10.38 10.52 10.18 87,200 22,200 0.7
13/07/2021
10.38
 10,774,400 9.98 10.38 9.93 825,800 70,400 7.8
12/07/2021
9.98
 17,743,200 10.62 10.67 9.89 330,200 79,700 2.5
09/07/2021
10.62
 12,818,700 11.16 11.16 10.62 104,200 195,900 -1.0

Chính sách bảo mật | Điều khoản sử dụng |