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

15.05
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
(2025-11-05) 		0.35 2.38% 169,220,000 12,416,700 185.8
14.05
15.30
15.05
2 tháng
(2025-10-06) 		0.60 4.15% 321,375,200 12,450,200 185.1
13.20
15.30
15.05
3 tháng
(2025-09-08) 		-0.15 -0.99% 539,090,400 8,976,800 131.5
13.20
15.65
15.05
6 tháng
(2025-06-09) 		1.95 14.89% 1,431,926,000 -11,978,400 -128.4
12.80
16.75
15.05
12 tháng
(2024-12-10) 		2.40 18.97% 2,384,596,200 -11,005,890 -134.0
9.93
16.75
15.05
24 tháng
(2023-12-18) 		3.95 35.59% 4,408,749,200 -20,436,999 -238.2
9.93
16.75
15.05
36 tháng
(2022-12-21) 		4.60 44.02% 6,255,025,400 -38,906,908 -488.8
9.93
16.75
15.05
60 tháng
(2020-12-31) 		1.67 12.51% 13,558,570,350 -124,447,945 -1,851.3
9.58
20.15
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2021
11.16
 6,718,600 11.21 11.36 11.11 354,300 127,700 1.7
07/07/2021
11.21
 10,777,600 11.26 11.41 11.02 624,100 97,000 6.0
06/07/2021
11.26
 10,712,400 11.51 11.66 11.26 183,200 42,500 1.6
05/07/2021
11.51
 15,564,100 11.80 11.80 11.46 151,500 881,000 -8.6
02/07/2021
11.80
 6,398,400 11.90 12.00 11.80 42,800 31,700 0.1
01/07/2021
11.90
 7,807,900 11.85 11.95 11.75 13,600 394,000 -4.6
30/06/2021
11.85
 8,039,100 11.85 12.10 11.80 90,800 68,000 0.3
29/06/2021
11.85
 7,940,100 11.95 12.05 11.85 67,000 261,200 -2.4
28/06/2021
11.95
 6,854,600 11.95 12.05 11.90 34,700 77,900 -0.5
25/06/2021
11.95
 8,387,300 11.95 12.05 11.75 147,900 123,400 0.3
24/06/2021
11.95
 9,627,100 12.10 12.15 11.85 251,800 27,300 2.7
23/06/2021
12.10
 8,212,200 12.34 12.44 12.00 34,400 213,900 -2.2
22/06/2021
12.34
 13,555,100 12.30 12.59 12.30 40,400 149,900 -1.4
21/06/2021
12.30
 17,757,700 12.10 12.49 12.00 460,200 3,356,600 -35.7
18/06/2021
12.10
 9,572,300 12.20 12.39 12.05 570,900 1,689,500 -13.8
17/06/2021
12.20
 16,648,000 11.85 12.39 11.70 1,662,000 138,700 18.8
16/06/2021
11.85
 8,674,000 11.85 12.10 11.80 74,700 289,200 -2.6
15/06/2021
11.85
 7,093,600 12.00 12.15 11.80 76,000 595,300 -6.3
14/06/2021
12.00
 10,929,200 11.85 12.15 11.80 220,800 907,600 -8.3
11/06/2021
11.85
 7,187,300 11.70 11.95 11.70 283,500 249,100 0.4
10/06/2021
11.70
 11,510,500 11.90 12.00 11.61 67,000 107,400 -0.5
09/06/2021
11.90
 14,736,400 11.90 12.00 11.61 303,200 297,300 0.1
08/06/2021
11.90
 17,997,100 12.69 12.69 11.85 105,800 178,800 -0.9
07/06/2021
12.69
 16,365,800 12.89 13.23 12.59 71,300 190,100 -1.6
04/06/2021
12.89
 28,089,300 12.49 12.89 12.44 105,800 115,400 -0.1
03/06/2021
12.49
 29,463,700 11.70 12.49 11.75 86,200 374,300 -3.6
02/06/2021
11.70
 10,585,300 11.90 12.00 11.66 59,700 608,300 -6.6
01/06/2021
11.90
 15,276,200 11.56 12.10 11.80 37,000 188,500 -1.8
31/05/2021
11.56
 10,786,100 11.51 11.56 11.26 20,400 142,500 -1.4
28/05/2021
11.51
 11,050,400 11.46 11.61 11.41 713,900 462,400 2.9
27/05/2021
11.46
 10,007,800 11.46 11.66 11.36 577,400 156,500 4.9
26/05/2021
11.46
 10,227,800 11.70 11.70 11.46 45,700 482,300 -5.1
25/05/2021
11.70
 8,904,500 11.61 11.95 11.66 118,600 520,100 -4.8
24/05/2021
11.61
 7,144,500 11.51 11.75 11.51 97,400 873,600 -9.2
21/05/2021
11.51
 10,073,200 11.26 11.75 11.11 20,000 745,400 -8.4
20/05/2021
11.26
 14,892,600 11.51 11.66 11.21 285,900 713,200 -4.9
19/05/2021
11.51
 16,967,900 11.80 11.90 11.41 91,700 279,800 -2.2
18/05/2021
11.80
 9,919,200 11.95 12.05 11.75 6,400 157,700 -1.8
17/05/2021
11.95
 7,355,700 12.05 12.30 11.95 14,700 443,100 -5.2
14/05/2021
12.05
 13,201,700 12.00 12.34 12.00 44,400 339,900 -3.6
13/05/2021
12.00
 11,655,400 12.25 12.39 12.00 25,300 393,500 -4.6
12/05/2021
12.25
 6,957,000 12.10 12.34 12.10 18,000 358,200 -4.2
11/05/2021
12.10
 12,029,400 12.00 12.44 11.95 118,700 625,600 -6.3
10/05/2021
12.00
 10,027,600 11.90 12.10 11.75 87,600 149,600 -0.7
07/05/2021
11.90
 10,335,400 12.10 12.10 11.80 113,500 220,500 -1.3
06/05/2021
12.10
 9,399,100 12.49 12.59 12.10 199,800 3,047,000 -35.4
05/05/2021
12.49
 17,327,900 11.85 12.64 11.95 58,000 261,400 -2.6
04/05/2021
11.85
 9,725,200 12.10 12.10 11.70 327,800 213,600 1.4
29/04/2021
12.10
 5,736,700 12.00 12.25 12.00 483,800 447,300 0.5
28/04/2021
12.00
 7,027,100 11.90 12.34 11.90 621,800 378,000 3.0
27/04/2021
11.90
 8,043,200 11.90 12.15 11.70 641,600 198,600 5.4
26/04/2021
11.90
 11,207,300 12.39 12.54 11.85 447,600 848,400 -4.9
23/04/2021
12.39
 14,126,600 12.15 12.39 11.95 465,200 1,025,300 -6.9
22/04/2021
12.15
 16,952,500 12.79 12.79 12.15 386,400 1,287,700 -11.5
20/04/2021
12.79
 11,344,700 12.89 13.08 12.74 429,600 1,017,800 -7.7
19/04/2021
12.89
 11,302,100 12.98 13.08 12.74 150,600 1,097,200 -12.4
16/04/2021
12.98
 21,614,100 13.18 13.33 12.59 58,000 1,178,300 -14.7
15/04/2021
13.18
 21,610,400 13.57 13.67 13.18 321,400 2,646,000 -31.5
14/04/2021
13.57
 14,854,400 13.62 13.67 13.33 411,800 267,600 2.0
13/04/2021
13.62
 16,991,000 14.02 14.11 13.48 492,300 119,300 5.3
12/04/2021
14.02
 39,387,800 13.57 14.26 13.52 375,300 825,000 -6.4
09/04/2021
13.57
 13,053,600 13.57 13.67 13.48 418,500 204,800 3.0
08/04/2021
13.57
 13,369,700 13.72 13.82 13.43 500,200 98,700 5.6
07/04/2021
13.72
 23,912,700 13.23 13.82 13.13 508,700 462,400 0.6
06/04/2021
13.23
 13,868,900 13.43 13.43 13.13 206,600 245,500 -0.5
05/04/2021
13.43
 12,615,100 13.38 13.62 13.28 795,500 279,400 7.2
02/04/2021
13.38
 11,785,100 13.43 13.62 13.28 397,700 27,600 5.1
01/04/2021
13.43
 21,872,400 12.98 13.57 12.79 509,400 281,700 3.1
31/03/2021
12.98
 8,988,500 12.98 13.18 12.79 140,700 552,300 -5.4
30/03/2021
12.98
 11,588,000 12.89 13.18 12.79 113,800 146,000 -0.4
29/03/2021
12.89
 11,148,900 12.49 13.03 12.49 147,000 98,700 0.6
26/03/2021
12.49
 14,529,800 12.39 12.64 11.90 424,900 459,300 -0.4
25/03/2021
12.39
 13,389,000 12.54 12.79 12.39 42,800 550,800 -6.5
24/03/2021
12.54
 24,200,900 13.08 13.08 12.39 189,000 6,486,600 -81.4
23/03/2021
13.08
 14,109,000 13.33 13.43 12.98 97,500 1,872,400 -23.8
22/03/2021
13.33
 14,660,600 13.18 13.48 13.23 17,600 1,875,700 -25.3
19/03/2021
13.18
 21,629,500 13.62 13.62 13.18 17,700 9,604,500 -129.5
18/03/2021
13.62
 11,404,800 13.72 13.92 13.52 27,500 661,000 -8.8
17/03/2021
13.72
 25,717,600 13.38 13.97 13.48 79,700 10,755,300 -148.3
16/03/2021
13.38
 20,292,100 13.48 13.48 13.08 16,100 360,300 -4.6
15/03/2021
13.48
 15,883,100 13.52 13.62 13.43 23,400 423,800 -5.5
12/03/2021
13.52
 13,528,800 13.57 13.72 13.43 82,200 187,800 -1.5
11/03/2021
13.57
 13,652,000 13.43 13.72 13.48 18,000 1,533,300 -20.9
10/03/2021
13.43
 22,201,300 13.38 13.77 13.13 33,800 3,191,200 -43.3
09/03/2021
13.38
 28,684,500 13.92 13.92 13.38 22,200 13,190,700 -182.0
08/03/2021
13.92
 34,227,700 13.23 14.11 13.82 88,500 15,018,200 -213.0
05/03/2021
13.23
 44,357,300 12.39 13.23 12.69 39,000 22,464,900 -298.8
04/03/2021
12.39
 10,157,900 12.64 12.74 12.20 116,600 2,681,000 -32.8
03/03/2021
12.64
 8,794,600 12.74 12.74 12.54 13,700 1,836,700 -23.4
02/03/2021
12.74
 10,191,700 12.84 12.98 12.69 262,500 1,989,300 -22.4
01/03/2021
12.84
 10,267,400 12.39 12.89 12.44 271,300 10,700 3.3
26/02/2021
12.39
 7,515,500 12.49 12.49 12.20 59,700 126,400 -0.8
25/02/2021
12.49
 8,492,300 12.44 12.69 12.30 199,900 729,400 -6.7
24/02/2021
12.44
 10,513,000 12.64 12.84 12.30 18,300 597,800 -7.4
23/02/2021
12.64
 9,370,900 12.69 12.84 12.54 17,400 376,800 -4.6
22/02/2021
12.69
 9,439,200 12.84 12.93 12.64 82,200 848,400 -10.0
19/02/2021
12.84
 8,101,200 12.84 13.08 12.69 82,300 356,100 -3.6
18/02/2021
12.84
 11,708,900 12.79 13.08 12.59 240,600 1,698,200 -19.0

Chính sách bảo mật | Điều khoản sử dụng |