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

11.25
0.10
(0.90%)
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
(2024-04-17) 		0.30 2.74% 102,403,900 -3,075,580 -32.8
10.45
11.25
11.25
2 tháng
(2024-03-18) 		-0.05 -0.44% 253,495,200 -2,738,680 -28.5
10.45
11.55
11.25
3 tháng
(2024-02-19) 		-0.75 -6.25% 411,221,800 -8,165,340 -91.2
10.45
12
11.25
6 tháng
(2023-11-20) 		-0.40 -3.43% 663,014,600 -24,223,245 -273.8
10.45
12
11.25
12 tháng
(2023-05-23) 		-2.45 -17.88% 1,651,275,900 -101,009,545 -1,251.2
10.45
14.10
11.25
24 tháng
(2022-05-30) 		-2.20 -16.36% 4,338,439,300 29,641,229 294.0
9.58
16.10
11.25
36 tháng
(2021-06-02) 		-0.45 -3.89% 8,353,618,600 4,904,869 -119.6
9.58
20.15
11.25
60 tháng
(2019-06-13) 		-3.63 -24.40% 11,305,026,070 -263,857,381 -3,273.3
6.76
20.15
11.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1501 17/05/2018
13.83
0
 1,184,478 13.83 13.93 13.64 9,000 235,000 -3.3
#1502 16/05/2018
13.83
0.10
 693,830 13.74 13.93 13.64 474,000 273,500 2.9
#1503 15/05/2018
13.74
0.29
 1,895,181 13.45 13.93 13.16 704,500 936,000 -3.3
#1504 14/05/2018
13.45
0.10
 623,290 13.36 13.55 13.16 122,500 103,000 0.3
#1505 11/05/2018
13.36
0.29
 819,030 13.07 13.45 13.07 217,100 160,000 0.8
#1506 10/05/2018
13.07
-0.48
 1,152,051 13.55 13.64 13.07 128,100 3,800 1.7
#1507 09/05/2018
13.55
-0.19
 1,083,060 13.74 14.21 13.55 14,000 162,900 0
#1508 08/05/2018
13.74
0
 1,537,398 13.74 13.93 13.55 501,100 348,500 2.2
#1509 07/05/2018
13.74
0.95
 1,944,203 12.78 14.40 12.97 15,700 393,600 -5.4
#1510 04/05/2018
12.78
0.10
 976,440 12.69 12.88 12.59 13,300 0 0.2
#1511 03/05/2018
12.69
-0.19
 1,736,969 12.88 12.97 12.31 170,170 964,300 -10.3
#1512 02/05/2018
12.88
-0.10
 1,171,176 12.97 13.55 12.78 81,100 680,000 0
#1513 27/04/2018
12.97
0
 1,100,812 12.97 13.16 12.78 9,310 446,500 -5.9
#1514 26/04/2018
12.97
-0.19
 2,116,175 13.16 13.83 12.88 4,053,000 5,177,000 -15.7
#1515 24/04/2018
13.16
-0.38
 1,109,190 13.55 13.64 13.07 7,300 360,300 -4.9
#1516 23/04/2018
13.55
-0.38
 859,630 13.93 14.12 12.78 8,507 79,500 -1.0
#1517 20/04/2018
13.93
0
 1,461,117 13.93 14.02 13.55 234,700 620,500 -5.5
#1518 19/04/2018
13.93
-0.48
 2,236,680 14.40 14.50 13.83 571,400 252,000 4.6
#1519 18/04/2018
14.40
-0.48
 1,683,810 14.88 14.88 14.31 174,900 400,900 -3.4
#1520 17/04/2018
14.88
0.10
 742,496 14.79 14.88 14.60 365,800 281,500 1.3
#1521 16/04/2018
14.79
-0.10
 1,698,800 14.88 15.17 14.60 535,900 454,300 1.3
#1522 13/04/2018
14.88
-0.10
 1,503,780 14.98 14.98 14.60 515,300 226,200 4.5
#1523 12/04/2018
14.98
0.10
 977,010 14.88 14.98 14.79 326,400 252,300 1.2
#1524 11/04/2018
14.88
-0.29
 2,053,300 15.17 15.26 14.60 244,800 315,000 -1.1
#1525 10/04/2018
15.17
-0.10
 1,485,078 15.26 15.36 14.98 528,500 420,800 1.7
#1526 09/04/2018
15.26
-0.10
 1,733,995 15.36 15.36 14.98 680,000 410,700 4.3
#1527 06/04/2018
15.36
-0.10
 1,731,257 15.45 15.55 15.17 226,900 513,100 -4.6
#1528 05/04/2018
15.45
-0.19
 1,725,227 15.64 15.84 15.36 644,900 466,900 2.9
#1529 04/04/2018
15.64
0.19
 2,402,101 15.45 16.12 15.45 732,500 731,000 0.1
#1530 03/04/2018
15.45
-0.38
 2,257,070 15.84 15.84 15.26 1,334,300 950,000 6.2
#1531 02/04/2018
15.84
0
 2,577,643 15.84 16.03 15.64 1,426,500 661,000 12.7
#1532 30/03/2018
15.84
0.38
 2,354,364 15.45 15.93 15.45 969,900 60,600 15.0
#1533 29/03/2018
15.45
0.57
 2,103,906 14.88 15.84 14.88 429,700 88,200 5.5
#1534 28/03/2018
14.88
0
 1,694,196 14.88 14.98 14.79 824,700 0 12.9
#1535 27/03/2018
14.88
-0.10
 1,055,477 14.98 15.07 14.88 262,300 52,400 3.3
#1536 26/03/2018
14.98
-0.38
 1,932,826 15.36 15.36 14.88 335,510 151,800 2.9
#1537 23/03/2018
15.36
-0.19
 3,356,387 15.55 15.55 14.88 1,328,000 400,000 14.8
#1538 22/03/2018
15.55
-0.38
 3,131,060 15.93 16.03 15.26 254,800 300,300 -0.7
#1539 21/03/2018
15.93
0
 1,929,052 15.93 16.22 15.93 16,600 550,000 -9.0
#1540 20/03/2018
15.93
-0.29
 2,469,883 16.22 16.22 15.93 1,029,118 702,000 5.5
#1541 19/03/2018
16.22
-0.10
 2,652,660 16.31 16.50 16.03 1,481,700 961,000 8.8
#1542 16/03/2018
16.31
0.38
 3,923,430 15.93 16.41 15.93 2,108,300 632,000 25.2
#1543 15/03/2018
15.93
-0.29
 3,704,865 16.22 16.31 15.84 1,019,800 930,000 1.5
#1544 14/03/2018
16.22
-0.19
 4,455,422 16.41 16.50 16.12 2,124,000 1,007,300 19.1
#1545 13/03/2018
16.41
-0.10
 4,454,169 16.50 16.60 16.31 1,898,100 944,100 16.4
#1546 12/03/2018
16.50
-0.19
 4,343,745 16.69 16.89 16.41 1,755,900 1,650,000 1.8
#1547 09/03/2018
16.69
0.29
 5,309,486 16.41 16.79 16.31 2,889,610 1,168,129 29.8
#1548 08/03/2018
16.41
0.38
 6,824,944 16.03 16.69 15.93 4,965,900 1,165,066 61.8
#1549 07/03/2018
16.03
-0.95
 7,174,392 16.98 17.36 15.74 751,500 1,384,800 -10.8
#1550 06/03/2018
16.98
0
 14,922,100 16.98 17.46 16.03 3,493,900 124,500 58.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc