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

10.65
0
(0%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-25) 		-0.75 -6.58% 142,963,900 -49,426 0
10.45
11.55
10.65
2 tháng
(2024-02-26) 		-0.90 -7.79% 286,643,200 -5,508,240 0
10.45
11.90
10.65
3 tháng
(2024-01-25) 		-0.80 -6.99% 380,274,900 -6,861,321 0
10.45
12
10.65
6 tháng
(2023-10-27) 		-0.35 -3.18% 688,962,800 -18,801,923 -347.0
10.45
12
10.65
12 tháng
(2023-05-04) 		-2.45 -18.70% 1,666,626,400 -89,505,092 -1,285.1
10.45
14.10
10.65
24 tháng
(2022-05-05) 		-3.50 -24.73% 4,462,767,800 37,157,282 204.4
9.58
16.10
10.65
36 tháng
(2021-05-10) 		-1.35 -11.25% 8,467,045,900 6,257,922 -283.1
9.58
20.15
10.65
60 tháng
(2019-05-21) 		-4.04 -27.51% 11,267,261,630 -253,829,638 -3,316.9
6.76
20.15
10.65
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 24/04/2024
10.65
0.20
 5,505,900 10.45 10.75 10.45 799,132 391,500 0
#2 23/04/2024
10.45
-0.20
 4,953,200 10.65 10.70 10.40 22,200 148,854 0
#3 22/04/2024
10.65
0.05
 3,804,500 10.70 10.80 10.60 13,300 127,711 0
#4 19/04/2024
10.60
-0.35
 8,536,900 10.90 10.95 10.60 131,500 1,040,351 0
#5 17/04/2024
10.95
0.05
 6,553,700 10.90 11.10 10.85 92,400 204,314 0
#6 16/04/2024
10.90
-0.25
 11,229,400 11.20 11.20 10.80 8,120 615,535 0
#7 15/04/2024
11.15
-0.10
 13,277,600 11.35 11.55 11.15 1,903,994 240,582 0
#8 12/04/2024
11.25
0.05
 5,365,300 11.20 11.30 11.20 100 190,301 0
#9 11/04/2024
11.20
-0.10
 5,510,500 11.25 11.25 11.20 89,300 285,168 0
#10 10/04/2024
11.30
0
 5,032,400 11.30 11.35 11.20 160,800 20,035 0
#11 09/04/2024
11.30
0.10
 4,974,800 11.30 11.35 11.20 337,500 10,344 0
#12 08/04/2024
11.20
-0.05
 4,047,700 11.25 11.30 11.15 80,100 700 0
#13 05/04/2024
11.25
-0.05
 7,430,000 11.30 11.35 11.20 15,400 388,400 0
#14 04/04/2024
11.30
-0.10
 8,110,600 11.40 11.45 11.25 37,300 30,809 0
#15 03/04/2024
11.40
-0.15
 6,917,000 11.55 11.60 11.35 3,900 224,500 0
#16 02/04/2024
11.55
0.20
 8,867,600 11.40 11.65 11.30 770,500 284,200 0
#17 01/04/2024
11.35
-0.05
 5,405,700 11.40 11.45 11.35 40,300 133,000 0
#18 29/03/2024
11.40
-0.05
 4,807,100 11.50 11.50 11.35 3,100 0 0
#19 28/03/2024
11.45
0
 4,069,500 11.50 11.55 11.40 1,200 157,400 0
#20 27/03/2024
11.45
0
 5,911,800 11.50 11.60 11.45 5,100 152,000 0
#21 26/03/2024
11.45
0.05
 4,588,200 11.40 11.45 11.30 50,000 159,000 0
#22 25/03/2024
11.40
-0.10
 8,064,500 11.50 11.65 11.40 496,000 305,968 0
#23 22/03/2024
11.50
0.10
 8,793,500 11.40 11.55 11.35 575,627 326,600 0
#24 21/03/2024
11.40
0
 6,407,400 11.40 11.50 11.40 85,600 131,200 0
#25 20/03/2024
11.40
0.15
 5,377,000 11.25 11.45 11.25 100 430,319 0
#26 19/03/2024
11.25
-0.05
 4,143,900 11.30 11.40 11.20 64,300 65,000 0
#27 18/03/2024
11.30
-0.15
 12,759,800 11.45 11.55 11.20 206,700 447,300 0
#28 15/03/2024
11.45
-0.15
 10,619,100 11.60 11.65 11.40 16,700 836,579 0
#29 14/03/2024
11.60
0
 6,975,100 11.60 11.70 11.55 67,040 339,000 0
#30 13/03/2024
11.60
0.10
 4,092,200 11.50 11.65 11.50 147,910 423,430 0
#31 12/03/2024
11.50
-0.10
 5,968,700 11.60 11.65 11.50 2,100 395,810 0
#32 11/03/2024
11.60
-0.10
 7,002,400 11.70 11.80 11.50 3,600 1,685,065 0
#33 08/03/2024
11.70
-0.15
 13,571,700 11.85 12.05 11.70 346,400 1,271,560 0
#34 07/03/2024
11.85
-0.05
 5,715,400 11.90 11.95 11.75 816,600 1,000,500 0
#35 06/03/2024
11.90
0.05
 8,874,000 11.85 12.10 11.80 350,500 164,000 0
#36 05/03/2024
11.85
0
 4,589,800 11.85 11.90 11.75 91,600 7,500 0
#37 04/03/2024
11.85
0.10
 7,086,300 11.75 11.90 11.75 1,240,300 896,050 0
#38 01/03/2024
11.75
0.10
 4,801,200 11.65 11.75 11.60 66,500 62,564 0
#39 29/02/2024
11.65
-0.15
 6,477,300 11.80 11.90 11.65 277,100 1,085,500 0
#40 28/02/2024
11.80
0.05
 7,057,300 11.75 11.90 11.75 963,600 51,491 0
#41 27/02/2024
11.75
0.20
 6,554,500 11.55 11.80 11.55 358,400 297,723 0
#42 26/02/2024
11.55
0.05
 6,812,700 11.50 11.60 11.45 39,800 1,262,100 0
#43 23/02/2024
11.50
-0.25
 9,330,900 11.75 11.85 11.50 133,150 486,400 0
#44 22/02/2024
11.75
-0.05
 5,355,200 11.80 11.90 11.75 64,700 292,000 0
#45 21/02/2024
11.80
-0.10
 6,651,900 11.90 11.90 11.75 42,200 752,526 0
#46 20/02/2024
11.90
-0.10
 7,675,800 12 12.25 11.85 114,600 441,040 0
#47 19/02/2024
12
0.50
 22,515,100 11.50 12.10 11.50 1,270,267 76,023 0
#48 16/02/2024
11.50
0.10
 2,896,000 11.40 11.50 11.40 80,600 149,605 0
#49 15/02/2024
11.40
0.05
 4,291,100 11.35 11.45 11.35 27,700 98,600 0
#50 07/02/2024
11.35
0
 2,857,700 11.35 11.40 11.30 24,500 54,400 0
#51 06/02/2024
11.35
0.10
 3,944,300 11.25 11.35 11.25 3,200 564,500 0
#52 05/02/2024
11.25
-0.05
 3,680,400 11.30 11.35 11.25 6,000 6,700 0
#53 02/02/2024
11.30
-0.05
 2,618,100 11.35 11.40 11.30 20,600 0 0
#54 01/02/2024
11.35
0
 2,541,200 11.35 11.45 11.30 79,536 121,100 0
#55 31/01/2024
11.35
-0.15
 4,573,100 11.50 11.55 11.35 2,700 119,710 0
#56 30/01/2024
11.50
0.10
 7,274,600 11.40 11.65 11.40 249,400 221,130 0
#57 29/01/2024
11.40
0
 3,347,200 11.40 11.50 11.40 112,200 206,200 0
#58 26/01/2024
11.40
-0.05
 2,315,600 11.45 11.45 11.40 24,400 8,100 0
#59 25/01/2024
11.45
0.05
 1,763,500 11.40 11.45 11.35 8,300 19,100 0
#60 24/01/2024
11.40
-0.05
 3,625,700 11.45 11.50 11.35 300 13,000 0
#61 23/01/2024
11.45
-0.10
 4,086,900 11.55 11.60 11.40 400 187,400 0
#62 22/01/2024
11.55
0
 4,024,000 11.55 11.65 11.45 12,200 17,000 0
#63 19/01/2024
11.55
0.15
 5,917,700 11.40 11.60 11.45 338,100 111,900 0
#64 18/01/2024
11.40
0
 3,571,700 11.40 11.45 11.35 0 139,400 0
#65 17/01/2024
11.40
-0.10
 4,245,500 11.50 11.55 11.40 4,600 0 0
#66 16/01/2024
11.50
0.10
 2,788,400 11.40 11.50 11.35 800 900 0
#67 15/01/2024
11.40
-0.05
 4,254,200 11.45 11.60 11.40 4,000 286,100 0
#68 12/01/2024
11.45
-0.20
 8,294,100 11.65 11.75 11.35 21,100 630,000 0
#69 11/01/2024
11.65
0.25
 11,453,500 11.40 11.80 11.40 0 0 0
#70 10/01/2024
11.40
-0.05
 4,321,200 11.45 11.55 11.35 19,400 200 0.2
#71 09/01/2024
11.45
0.05
 4,060,000 11.40 11.45 11.35 39,200 3,300 0.4
#72 08/01/2024
11.40
0.10
 6,005,800 11.30 11.45 11.30 17,550 3,000 0.2
#73 05/01/2024
11.30
-0.15
 4,310,300 11.45 11.50 11.30 0 517,300 -5.9
#74 04/01/2024
11.45
0.05
 7,748,000 11.40 11.60 11.40 100 538,259 -6.1
#75 03/01/2024
11.40
0.15
 4,520,200 11.25 11.40 11.20 15,200 187,400 -1.9
#76 02/01/2024
11.25
0
 3,502,100 11.25 11.35 11.20 15,700 42,200 -0.3
#77 29/12/2023
11.25
0
 5,571,100 11.25 11.30 11.20 10,700 21,600 -0.1
#78 28/12/2023
11.25
0.10
 2,966,200 11.15 11.30 11.15 31,400 26,200 0.1
#79 27/12/2023
11.15
-0.10
 6,907,600 11.25 11.35 11.15 50,900 453,470 -4.5
#80 26/12/2023
11.25
-0.05
 3,913,700 11.30 11.40 11.20 39,900 699,800 -7.4
#81 25/12/2023
11.30
0.05
 3,859,800 11.25 11.40 11.20 55,600 472,900 -4.7
#82 22/12/2023
11.25
-0.05
 4,125,900 11.30 11.35 11.15 98,900 889,500 -8.9
#83 21/12/2023
11.30
0
 2,088,100 11.30 11.35 11.25 74,600 135,900 -0.7
#84 20/12/2023
11.30
0.10
 2,902,000 11.20 11.35 11.20 93,500 200,400 -1.2
#85 19/12/2023
11.20
0.10
 2,564,200 11.10 11.25 11.10 76,200 148,604 -0.8
#86 18/12/2023
11.10
-0.10
 3,359,100 11.20 11.30 11.10 115,300 973,100 -9.6
#87 15/12/2023
11.20
-0.10
 6,925,300 11.30 11.40 11.20 44,300 1,115,700 -12.0
#88 14/12/2023
11.30
-0.10
 3,182,300 11.40 11.50 11.25 110,000 186,000 -0.9
#89 13/12/2023
11.40
-0.20
 4,452,700 11.60 11.60 11.40 38,000 196,600 -1.8
#90 12/12/2023
11.60
0
 3,002,900 11.60 11.70 11.50 41,800 175,100 -1.5
#91 11/12/2023
11.60
-0.05
 2,423,300 11.65 11.75 11.55 31,400 148,324 -1.4
#92 08/12/2023
11.65
0.15
 6,565,500 11.50 11.85 11.55 542,400 128,946 4.8
#93 07/12/2023
11.50
-0.05
 5,040,900 11.55 11.70 11.45 0 0 0
#94 06/12/2023
11.55
0.10
 2,318,900 11.45 11.60 11.45 132,400 133,401 -0.0
#95 05/12/2023
11.45
-0.10
 3,692,700 11.55 11.65 11.45 29,750 524,600 -5.7
#96 04/12/2023
11.55
0.25
 5,672,800 11.30 11.60 11.30 168,600 73,000 1.1
#97 01/12/2023
11.30
0.05
 2,525,200 11.25 11.35 11.20 39,966 131,800 -1.0
#98 30/11/2023
11.25
-0.05
 4,393,300 11.30 11.45 11.20 13,900 92,891 -0.9
#99 29/11/2023
11.30
0
 3,554,900 11.30 11.40 11.30 38,700 45,600 -0.1
#100 28/11/2023
11.30
0
 4,291,700 11.30 11.35 11.15 119,300 36,900 0.9

Chính sách bảo mật | Điều khoản sử dụng |