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

12.30
-0.50
(-3.91%)
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
(2024-08-19) 		-1.20 -8.89% 114,083,100 -2,429,934 -32.1
12.30
13.75
12.30
2 tháng
(2024-07-18) 		-1.90 -13.38% 342,955,700 643,815 10.0
12.30
14.20
12.30
3 tháng
(2024-06-18) 		-2.60 -17.45% 690,454,400 -4,474,190 -68.2
12.30
15.30
12.30
6 tháng
(2024-03-20) 		0.90 7.89% 1,345,656,300 6,669,093 81.2
10.45
15.30
12.30
12 tháng
(2023-09-22) 		0 0% 2,006,689,600 -34,445,472 -384.9
10.45
15.30
12.30
24 tháng
(2022-09-27) 		-0.65 -5.02% 4,092,226,100 26,419,660 229.1
9.58
15.30
12.30
36 tháng
(2021-10-04) 		-0.35 -2.77% 8,510,938,300 20,715,102 70.2
9.58
20.15
12.30
60 tháng
(2019-10-14) 		0.04 0.34% 12,279,021,660 -244,397,698 -3,051.1
6.76
20.15
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.30
 9,058,900 12.85 12.95 12.25 456,200 577,300 0
13/09/2024
12.80
 2,316,200 12.95 13 12.80 17,600 99,711 -1.1
12/09/2024
12.90
 1,649,200 12.90 13.05 12.90 27,300 33,058 -0.1
11/09/2024
12.85
 3,784,500 12.95 13.05 12.80 162,100 175,972 -0.2
10/09/2024
13
 3,367,500 13.25 13.25 12.95 185,800 250,719 -0.8
09/09/2024
13.05
 2,527,900 13.10 13.15 12.90 22,100 149,400 -1.7
06/09/2024
13.10
 5,592,800 13.15 13.15 12.80 60,200 464,200 -5.2
05/09/2024
13.05
 7,870,400 13.20 13.30 12.90 108,700 836,947 -9.5
04/09/2024
13.20
 6,585,700 13.35 13.40 13.20 34,500 775,025 -9.8
30/08/2024
13.45
 4,119,300 13.55 13.60 13.45 716,708 575,800 1.9
29/08/2024
13.55
 4,854,000 13.70 13.85 13.55 445,400 543,935 -1.3
28/08/2024
13.65
 7,769,600 13.45 13.70 13.40 1,154,800 407,721 10.1
27/08/2024
13.45
 5,942,100 13.40 13.50 13.25 998,100 378,134 8.3
26/08/2024
13.40
 6,596,300 13.70 13.70 13.40 44,400 701,800 -8.9
23/08/2024
13.55
 5,784,500 13.60 13.70 13.50 54,500 298,000 -3.3
22/08/2024
13.60
 6,038,100 13.80 13.80 13.55 9,200 486,732 -6.5
21/08/2024
13.75
 12,635,400 13.50 13.95 13.40 728,700 680,960 0.6
20/08/2024
13.50
 9,152,000 13.55 13.60 13.30 75,800 643,800 -7.6
19/08/2024
13.50
 8,438,700 13.55 13.75 13.50 278,100 52,028 3.1
16/08/2024
13.45
 7,606,900 13.10 13.55 13.10 685,800 222,530 6.2
15/08/2024
13.05
 5,342,100 13.25 13.35 13.05 165,300 204,612 -0.5
14/08/2024
13.35
 3,128,000 13.45 13.45 13.25 122,800 72,334 0.7
13/08/2024
13.40
 12,008,300 13.55 13.60 13.05 264,610 733,300 -6.3
12/08/2024
13.60
 8,115,300 13.95 13.95 13.60 16,100 257,900 -3.3
09/08/2024
13.85
 7,389,600 14 14 13.65 2,432,400 628,900 25.1
08/08/2024
13.80
 12,626,800 13.75 14.15 13.55 472,400 1,090,500 -8.6
07/08/2024
13.75
 5,898,800 13.75 13.85 13.45 41,900 885,500 -11.5
06/08/2024
13.75
 10,088,700 13.30 13.85 13.30 602,800 1,171,300 -7.7
05/08/2024
13.30
 12,036,900 13.55 13.75 13.05 43,100 1,182,500 -15.3
02/08/2024
13.80
 10,746,200 12.95 13.80 12.90 3,119,600 308,300 37.8
01/08/2024
13.15
 11,728,300 13.55 13.60 12.90 484,700 867,100 -5.1
31/07/2024
13.45
 6,437,900 13.60 13.70 13.30 32,200 834,100 -10.8
30/07/2024
13.40
 10,095,000 13.75 13.85 13.40 34,700 2,326,500 -31.2
29/07/2024
13.60
 7,094,300 13.70 13.70 13.35 3,400 891,400 -12.0
26/07/2024
13.55
 12,849,200 13 13.60 13 687,000 581,100 1.5
25/07/2024
12.90
 8,560,000 13.15 13.25 12.70 685,800 2,069,470 -17.9
24/07/2024
13.20
 11,351,400 12.75 13.30 12.70 2,852,400 132,000 35.5
23/07/2024
12.85
 11,634,700 13.50 13.65 12.80 736,200 1,457,650 -9.9
22/07/2024
13.45
 12,605,600 13.40 13.75 13.10 2,816,200 335,400 33.1
19/07/2024
13.30
 24,764,400 14.20 14.25 13.25 389,620 401,100 -0.1
18/07/2024
14.20
 16,764,200 14 14.20 13.80 3,373,315 335,100 42.5
17/07/2024
13.90
 31,977,500 14.95 15.10 13.90 710,200 322,600 5.6
16/07/2024
14.90
 15,018,800 15.30 15.55 14.90 671,100 259,500 6.2
15/07/2024
15.20
 9,147,800 15.35 15.35 14.85 72,830 361,210 -4.4
12/07/2024
15.20
 8,413,800 15.10 15.25 15 146,800 873,500 -10.9
11/07/2024
15.10
 10,985,400 15.10 15.45 15.05 0 0 0
10/07/2024
15.05
 13,690,600 15.30 15.40 15 150,400 436,100 -4.3
09/07/2024
15.30
 23,997,200 15.25 15.90 15.10 520,800 989,500 -7.3
08/07/2024
15.05
 15,956,200 14.65 15.05 14.60 1,113,400 572,900 8.1
05/07/2024
14.60
 11,273,000 14.75 14.90 14.60 359,600 985,900 -9.2
04/07/2024
14.75
 11,047,800 15.25 15.35 14.70 179,200 2,191,900 -30.0
03/07/2024
15.10
 18,086,100 14.65 15.35 14.55 1,196,900 838,300 5.3
02/07/2024
14.50
 9,441,100 14.70 14.70 14.40 13,200 399,200 -5.6
01/07/2024
14.55
 10,115,800 14.80 14.90 14.40 90,400 672,300 -8.5
28/06/2024
14.90
 11,438,300 14.75 15 14.45 2,032,900 153,452 27.8
27/06/2024
14.75
 15,074,200 15.30 15.30 14.75 120,200 4,051,600 -59.0
26/06/2024
15.30
 15,892,700 15 15.50 15 319,600 572,589 -3.9
25/06/2024
15
 9,122,000 15.20 15.20 14.70 54,700 313,408 -3.8
24/06/2024
15
 27,286,700 14.70 15.30 14.40 4,006,414 245,900 55.5
21/06/2024
14.70
 13,689,500 15.15 15.30 14.70 12,900 3,513,400 -52.0
20/06/2024
15.10
 13,031,000 15.05 15.35 14.85 284,100 850,300 -8.6
19/06/2024
14.95
 16,186,200 15.10 15.40 14.95 319,000 1,215,190 -13.5
18/06/2024
14.90
 36,627,000 14.05 14.90 14 3,397,600 1,071,500 34.5
17/06/2024
13.95
 13,789,400 13.70 14.15 13.55 1,349,967 277,200 14.8
14/06/2024
13.75
 15,722,200 14.15 14.20 13.75 1,089,300 1,752,000 -9.3
13/06/2024
14.15
 17,230,500 14.10 14.45 13.95 0 0 0
12/06/2024
14
 14,075,600 14.15 14.20 13.85 128,191 1,756,000 -22.8
11/06/2024
14.15
 22,388,100 13.75 14.40 13.65 2,940,600 782,300 30.1
10/06/2024
13.65
 16,971,400 14 14.05 13.55 232,881 3,841,100 -49.7
07/06/2024
13.95
 14,504,200 13.75 14.15 13.65 2,342,100 108,000 31.1
06/06/2024
13.55
 15,882,300 13.75 14.10 13.55 558,300 412,310 2.0
05/06/2024
13.75
 24,882,000 14 14.30 13.75 693,301 654,400 0.5
04/06/2024
14
 35,930,200 13.55 14.15 13.35 5,573,800 2,450,900 43.4
03/06/2024
13.45
 42,917,900 12.70 13.45 12.65 3,123,350 964,600 28.2
31/05/2024
12.60
 11,256,800 12.80 12.85 12.55 857,300 808,800 0.6
30/05/2024
12.80
 21,581,800 12.50 12.90 12.40 2,758,700 1,300,200 18.4
29/05/2024
12.55
 28,087,800 12.50 12.75 12.30 3,704,930 363,400 41.9
28/05/2024
12.45
 25,331,200 12.40 12.55 12.25 2,234,900 245,700 24.7
27/05/2024
12.10
 41,236,900 11.45 12.10 11.40 2,232,123 179,300 24.6
24/05/2024
11.35
 13,365,600 11.55 11.65 11.25 243,000 508,800 -3.0
23/05/2024
11.55
 15,051,800 11.40 11.65 11.30 605,600 584,900 0.2
22/05/2024
11.35
 12,534,000 11.30 11.60 11.20 72,800 361,600 -3.3
21/05/2024
11.30
 6,114,500 11.40 11.40 11.20 303,750 395,221 -1.0
20/05/2024
11.35
 9,756,200 11.25 11.50 11.25 561,901 219,600 3.9
17/05/2024
11.25
 7,171,800 11.25 11.30 11.15 39,900 56,200 -0.2
16/05/2024
11.15
 7,817,300 11.05 11.30 11 207,500 61,400 1.6
15/05/2024
11
 5,216,200 11 11.05 10.90 24,800 1,552,000 -16.7
14/05/2024
10.95
 3,290,900 11 11.05 10.95 98,700 88,800 0.1
13/05/2024
11
 3,019,800 10.95 11.05 10.95 96,100 141,600 -0.5
10/05/2024
10.95
 4,900,500 11.10 11.15 10.95 25,400 40,200 -0.2
09/05/2024
11.10
 3,679,800 11.20 11.25 11.05 188,020 4,000 2.0
08/05/2024
11.15
 6,351,700 11.10 11.25 10.95 236,400 170,900 0.7
07/05/2024
11.10
 3,262,900 11.10 11.15 11 338,300 0 3.8
06/05/2024
11.10
 6,152,300 11 11.25 10.95 279,200 120,600 1.7
03/05/2024
10.95
 4,833,100 11.10 11.15 10.90 64,900 98,300 -0.4
02/05/2024
11.10
 9,025,800 10.60 11.15 10.55 454,300 293,700 1.7
26/04/2024
10.50
 4,967,600 10.50 10.60 10.45 107,100 1,764,900 -17.4
25/04/2024
10.55
 3,360,000 10.65 10.70 10.50 96,100 85,600 0.1
24/04/2024
10.65
 5,505,900 10.45 10.75 10.45 799,100 391,500 4.3
23/04/2024
10.45
 4,953,200 10.65 10.70 10.40 22,200 148,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |