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

14
-0.35
(-2.44%)
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
(2026-04-08) 		1.35 10.38% 264,423,800 45,358,185 0
12.65
14.35
14
2 tháng
(2026-03-09) 		0.80 5.90% 583,375,000 21,823,683 -272.8
12.40
14.35
14
3 tháng
(2026-02-09) 		0.90 6.69% 982,445,400 -17,261,517 -885.8
12.40
16.55
14
6 tháng
(2025-11-10) 		1.19 9.03% 1,782,716,700 20,761,883 -365.3
11.55
16.55
14
12 tháng
(2025-05-13) 		2.40 20.11% 3,287,524,300 -9,103,171 -697.7
11.55
16.55
14
24 tháng
(2024-05-20) 		3.76 35.45% 5,468,642,400 3,493,449 -614.1
9.27
16.55
14
36 tháng
(2023-05-24) 		1.75 13.88% 7,106,412,600 -97,985,616 -1,872.0
9.27
16.55
14
60 tháng
(2021-06-03) 		2.69 23.07% 13,810,643,000 9,039,598 -726.1
8.94
18.81
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
9.26
 12,209,340 8.90 9.26 8.95 80,620 510,220 -4.4
22/09/2020
8.90
 5,109,720 8.99 8.99 8.90 1,038,260 474,980 5.7
21/09/2020
8.99
 4,680,630 8.90 9.04 8.90 1,043,210 1,488,470 -4.5
18/09/2020
8.90
 7,011,680 8.90 8.99 8.90 177,210 3,980,350 -38.1
17/09/2020
8.90
 2,820,640 9.04 9.08 8.90 84,770 1,061,380 -9.8
16/09/2020
9.04
 1,159,380 9.04 9.08 8.95 30,770 2,000 0.3
15/09/2020
9.04
 4,040,120 8.90 9.08 8.90 98,690 1,336,330 -12.5
14/09/2020
8.90
 4,308,150 8.90 8.99 8.90 537,340 1,543,400 -10.1
11/09/2020
8.90
 4,063,310 8.95 8.99 8.87 63,680 1,532,690 -14.7
10/09/2020
8.95
 1,980,990 8.90 9.04 8.90 59,350 773,590 -7.2
09/09/2020
8.90
 2,351,140 8.95 8.95 8.81 130,970 668,880 -5.4
08/09/2020
8.95
 5,113,310 8.95 8.99 8.88 165,500 131,390 0.3
07/09/2020
8.95
 3,614,980 9.26 9.31 8.95 53,640 857,020 -8.2
04/09/2020
9.26
 2,306,270 9.35 9.35 9.13 256,250 106,180 1.6
03/09/2020
9.35
 9,666,670 8.95 9.35 8.95 1,269,540 818,820 4.6
01/09/2020
8.95
 2,752,820 8.95 8.99 8.89 61,000 75,720 -0.1
31/08/2020
8.95
 2,433,320 8.99 9.08 8.90 219,940 700,720 -4.9
28/08/2020
8.99
 4,044,750 8.95 9.13 8.99 47,200 156,160 -1.1
27/08/2020
8.95
 2,666,720 8.95 9.08 8.95 0 391,580 -4.0
26/08/2020
8.95
 3,805,950 8.90 9.04 8.86 30,960 465,840 -4.4
25/08/2020
8.90
 3,296,630 8.99 9.08 8.90 753,730 2,005,160 -12.5
24/08/2020
8.99
 3,766,280 8.95 9.04 8.90 585,560 1,203,620 -6.2
21/08/2020
8.95
 1,750,300 8.90 8.99 8.86 41,360 78,300 -0.4
20/08/2020
8.90
 3,244,160 9.08 9.08 8.86 124,110 292,640 -1.7
19/08/2020
9.08
 3,988,970 8.80 9.08 8.46 455,900 213,220 2.4
18/08/2020
8.80
 1,150,340 8.78 8.85 8.74 146,360 56,120 0.9
17/08/2020
8.78
 2,572,150 8.90 8.90 8.73 4,050 146,540 -1.4
14/08/2020
8.90
 5,822,250 8.85 9.04 8.86 298,950 343,660 -0.5
13/08/2020
8.85
 3,688,550 8.66 8.86 8.66 368,860 60,850 3.0
12/08/2020
8.66
 3,841,950 8.54 8.69 8.54 1,459,330 792,330 6.5
11/08/2020
8.54
 1,769,040 8.60 8.69 8.47 2,011,720 2,368,400 -3.4
10/08/2020
8.60
 3,089,970 8.37 8.82 8.41 87,370 112,640 -0.3
07/08/2020
8.37
 2,093,060 8.41 8.41 8.32 114,600 241,280 -1.2
06/08/2020
8.41
 3,196,010 8.49 8.50 8.38 51,040 691,690 -6.1
05/08/2020
8.49
 3,235,640 8.32 8.50 8.28 220,050 2,378,000 -20.5
04/08/2020
8.32
 2,082,970 8.24 8.36 8.28 95,940 540,880 -4.2
03/08/2020
8.24
 3,426,170 8.15 8.28 8.13 79,960 1,533,710 -13.4
31/07/2020
8.15
 1,251,940 8.29 8.29 8.10 80,260 79,510 0.0
30/07/2020
8.29
 1,905,540 8.19 8.29 8.05 2,152,820 236,900 17.2
29/07/2020
8.19
 3,664,080 8.29 8.29 7.88 2,152,820 236,900 17.2
28/07/2020
8.29
 4,564,900 7.84 8.34 7.84 2,280,240 149,370 19.4
27/07/2020
7.84
 6,562,990 8.29 8.29 7.71 5,018,760 2,087,770 25.7
24/07/2020
8.29
 8,622,390 8.59 8.59 8.00 3,102,490 1,586,500 14.0
23/07/2020
8.59
 2,756,070 8.66 8.67 8.54 102,350 882,290 -7.5
22/07/2020
8.66
 2,040,390 8.74 8.76 8.66 126,490 849,490 -7.1
21/07/2020
8.74
 2,969,690 8.78 8.81 8.72 226,230 1,365,660 -11.2
20/07/2020
8.78
 2,396,230 8.90 8.95 8.78 65,710 855,880 -7.8
17/07/2020
8.90
 2,046,110 8.99 8.99 8.90 94,430 437,210 -3.4
16/07/2020
8.99
 2,230,860 8.90 8.99 8.90 2,045,870 1,539,290 5.1
15/07/2020
8.90
 1,994,200 8.95 9.04 8.90 88,120 886,270 -8.0
14/07/2020
8.95
 1,668,900 8.95 8.95 8.86 106,430 360,060 -2.5
13/07/2020
8.95
 2,304,090 8.95 9.04 8.90 997,760 1,033,820 -0.4
10/07/2020
8.95
 4,168,490 8.89 9.04 8.88 1,557,870 1,128,810 4.3
09/07/2020
8.89
 2,363,370 8.78 8.95 8.78 1,060,940 1,131,300 -0.7
08/07/2020
8.78
 1,789,350 8.82 8.84 8.76 5,150 558,620 -5.5
07/07/2020
8.82
 2,967,540 8.90 9.04 8.82 14,250 764,130 -7.5
06/07/2020
8.90
 2,493,770 8.61 8.90 8.62 598,800 856,740 -2.5
03/07/2020
8.61
 2,215,180 8.56 8.68 8.58 38,080 1,304,170 -12.3
02/07/2020
8.56
 3,584,950 8.73 8.77 8.55 65,270 1,865,100 -17.5
01/07/2020
8.73
 3,392,940 8.64 8.76 8.61 242,210 1,862,900 -15.8
30/06/2020
8.64
 3,469,960 8.73 8.90 8.48 406,520 545,230 -1.4
29/06/2020
8.73
 6,871,990 9.08 9.08 8.65 763,110 837,880 -0.8
26/06/2020
9.08
 2,136,030 9.13 9.26 9.04 406,520 545,230 -1.4
25/06/2020
9.13
 2,011,800 9.22 9.22 9.04 0 90,210 -0.9
24/06/2020
9.22
 3,628,640 9.35 9.39 9.17 207,040 187,440 0.2
23/06/2020
9.35
 3,121,350 9.35 9.44 9.26 214,780 170,330 0.5
22/06/2020
9.35
 3,155,170 9.26 9.53 9.31 206,100 959,230 -7.9
19/06/2020
9.26
 5,510,450 9.26 9.39 9.26 330,230 3,657,150 -34.6
18/06/2020
9.26
 2,110,880 9.39 9.39 9.17 176,960 503,180 -3.4
17/06/2020
9.39
 2,289,770 9.53 9.62 9.31 96,950 503,000 -1.1
16/06/2020
9.53
 2,829,510 9.35 9.66 9.44 1,529,020 812,570 7.6
15/06/2020
9.35
 7,993,180 9.31 9.71 9.31 4,025,200 1,846,670 23.1
12/06/2020
9.31
 8,061,350 9.35 9.35 8.86 464,590 123,800 3.5
11/06/2020
9.35
 8,025,890 10.02 10.15 9.35 223,830 1,067,510 -9.4
10/06/2020
10.02
 8,462,490 9.84 10.33 9.75 549,940 1,374,820 -9.4
09/06/2020
9.84
 11,287,760 9.53 9.97 9.48 812,660 567,900 2.7
08/06/2020
9.53
 9,229,590 9.39 9.75 9.39 808,090 249,620 6.0
05/06/2020
9.39
 3,629,740 9.44 9.44 9.31 604,100 157,100 4.7
04/06/2020
9.44
 4,422,880 9.44 9.53 9.39 2,200,630 580,280 17.2
03/06/2020
9.44
 1,852,120 9.35 9.44 9.35 634,010 604,250 0.3
02/06/2020
9.35
 8,399,210 9.31 9.62 9.26 3,215,100 273,890 31.2
01/06/2020
9.31
 5,895,450 9.13 9.35 9.08 1,486,690 466,310 10.5
29/05/2020
9.13
 3,266,210 9.26 9.26 9.13 270,460 232,700 0.4
28/05/2020
9.26
 4,370,760 9.17 9.35 9.13 2,350,760 550,400 18.7
27/05/2020
9.17
 6,554,400 9.44 9.66 9.17 109,930 445,510 -3.5
26/05/2020
9.44
 9,494,050 9.08 9.53 9.13 269,370 217,450 0.5
25/05/2020
9.08
 6,129,070 8.99 9.26 8.90 256,870 45,020 2.2
22/05/2020
8.99
 3,427,860 9.08 9.08 8.99 1,749,470 1,287,350 4.7
21/05/2020
9.08
 3,418,370 9.08 9.17 8.99 71,600 417,170 -3.5
20/05/2020
9.08
 2,829,110 9.08 9.13 8.99 951,290 282,450 6.8
19/05/2020
9.08
 5,691,970 8.99 9.17 9.04 2,592,250 1,010,980 16.1
18/05/2020
8.99
 4,182,830 8.90 9.04 8.87 160,790 1,176,760 -10.2
15/05/2020
8.90
 6,774,570 9.04 9.22 8.89 220,240 1,062,650 -8.5
14/05/2020
9.04
 4,737,210 9.17 9.17 9.04 250,530 1,166,960 -9.4
13/05/2020
9.17
 5,437,450 9.26 9.39 9.04 273,730 1,528,910 -13.0
12/05/2020
9.26
 9,616,910 9.04 9.53 8.90 310,700 3,342,330 -31.2
11/05/2020
9.04
 6,886,910 8.99 9.08 8.88 171,280 757,400 -5.9
08/05/2020
8.99
 9,446,390 9.08 9.26 8.90 2,309,420 1,046,820 12.9
07/05/2020
9.08
 5,567,040 8.86 9.08 8.86 254,830 1,640 2.6
06/05/2020
8.86
 3,990,060 8.60 8.86 8.51 445,970 1,009,720 -5.5

Chính sách bảo mật | Điều khoản sử dụng |