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)
04/12/2019
11.31
 873,600 11.04 11.31 10.95 125,000 37,900 1.1
03/12/2019
11.04
 2,078,100 11.22 11.22 10.95 192,810 465,870 -3.4
02/12/2019
11.22
 1,412,320 11.40 11.71 11.13 206,160 62,190 1.8
29/11/2019
11.40
 1,573,450 11.49 11.53 11.31 20,410 0 0.3
28/11/2019
11.49
 2,086,560 11.80 11.80 11.44 7,370 60,490 -0.7
27/11/2019
11.80
 1,190,110 11.93 11.98 11.75 987,990 1,108,640 -1.6
26/11/2019
11.93
 1,976,450 11.84 11.98 11.80 1,129,500 1,311,810 -2.4
25/11/2019
11.84
 1,251,490 11.84 11.93 11.71 780,440 407,200 5.0
22/11/2019
11.84
 1,981,770 12.20 12.20 11.84 779,870 620,430 2.2
21/11/2019
12.20
 1,206,600 12.20 12.20 12.02 967,970 690,270 3.8
20/11/2019
12.20
 1,408,400 12.24 12.33 12.15 608,640 408,370 2.8
19/11/2019
12.24
 1,239,810 12.15 12.29 12.15 932,460 848,900 1.1
18/11/2019
12.15
 2,409,180 11.98 12.20 12.02 116,540 1,090,990 -13.2
15/11/2019
11.98
 1,774,620 11.93 12.02 11.89 87,370 1,071,490 -13.3
14/11/2019
11.93
 1,245,380 11.93 12.02 11.89 62,850 355,000 -3.9
13/11/2019
11.93
 1,900,110 11.93 12.11 11.93 57,700 890,000 -11.2
12/11/2019
11.93
 1,766,020 11.93 11.98 11.84 3,660 745,520 -9.9
11/11/2019
11.93
 2,413,190 12.02 12.07 11.89 236,190 933,080 -9.4
08/11/2019
12.02
 1,541,280 12.11 12.20 12.02 77,630 290,840 -2.9
07/11/2019
12.11
 1,584,190 12.11 12.24 12.07 630,790 712,960 -1.1
06/11/2019
12.11
 3,032,590 12.20 12.33 12.11 2,031,070 1,324,900 9.7
05/11/2019
12.20
 2,233,670 12.24 12.33 12.20 1,796,110 1,419,340 5.2
04/11/2019
12.24
 5,394,180 12.07 12.42 11.98 1,774,610 503,600 17.5
01/11/2019
12.07
 3,475,030 11.62 12.07 11.58 612,240 517,620 1.3
31/10/2019
11.62
 2,865,390 11.53 11.89 11.58 25,970 1,383,350 -17.8
30/10/2019
11.53
 1,328,290 11.49 11.62 11.44 16,650 152,550 -1.8
29/10/2019
11.49
 2,227,560 11.66 11.75 11.49 85,460 466,360 -5.0
28/10/2019
11.66
 1,910,680 11.75 11.84 11.66 208,520 449,940 -3.2
25/10/2019
11.75
 1,917,280 11.66 11.84 11.66 453,490 1,131,470 -9.0
24/10/2019
11.66
 1,342,400 11.58 11.75 11.62 63,310 550,000 -6.4
23/10/2019
11.58
 2,690,170 11.62 11.75 11.49 692,340 1,465,000 -10.1
22/10/2019
11.62
 2,448,870 11.71 11.71 11.53 595,750 1,253,000 -8.6
21/10/2019
11.71
 1,395,670 11.84 11.84 11.66 96,060 50,000 0.6
18/10/2019
11.84
 4,298,110 11.75 12.02 11.80 985,130 2,079,590 -14.7
17/10/2019
11.75
 1,820,970 11.71 11.84 11.66 723,710 806,760 -1.1
16/10/2019
11.71
 4,518,750 11.40 11.80 11.40 698,410 2,125,100 -18.7
15/10/2019
11.40
 1,110,460 11.44 11.44 11.35 621,020 674,450 -0.7
14/10/2019
11.44
 1,608,460 11.35 11.49 11.31 247,060 800,050 -7.1
11/10/2019
11.35
 1,290,330 11.49 11.53 11.31 312,960 485,090 -2.2
10/10/2019
11.49
 2,137,300 11.44 11.58 11.40 105,900 902,990 -10.3
09/10/2019
11.44
 1,281,030 11.53 11.58 11.44 25,930 280,510 -3.3
08/10/2019
11.53
 1,731,410 11.58 11.75 11.44 314,010 532,570 -2.9
07/10/2019
11.58
 2,550,910 11.44 11.66 11.44 686,360 1,482,430 -10.3
04/10/2019
11.44
 2,776,940 11.22 11.58 11.26 433,740 1,543,240 -14.3
03/10/2019
11.22
 1,066,530 11.40 11.40 11.13 16,450 154,520 -1.7
02/10/2019
11.40
 949,780 11.44 11.44 11.31 218,690 152,140 0.9
01/10/2019
11.44
 1,071,420 11.49 11.58 11.40 156,900 382,000 -2.9
30/09/2019
11.49
 2,611,700 11.31 11.66 11.31 401,020 1,064,310 -8.6
27/09/2019
11.31
 3,040,780 10.95 11.44 11.00 365,510 1,863,690 -18.8
26/09/2019
10.95
 1,515,400 11.00 11.09 10.86 300,530 963,300 -8.1
25/09/2019
11.00
 979,390 11.13 11.17 10.95 74,450 229,450 -1.9
24/09/2019
11.13
 485,060 11.17 11.22 11.13 42,130 212,490 -2.1
23/09/2019
11.17
 650,780 11.17 11.35 11.17 148,540 430,010 -3.5
20/09/2019
11.17
 1,311,040 11.31 11.35 11.17 96,860 1,013,370 -11.5
19/09/2019
11.31
 707,480 11.31 11.40 11.26 143,510 397,870 -3.2
18/09/2019
11.31
 713,690 11.13 11.49 11.13 7,820 202,270 -2.5
17/09/2019
11.13
 522,850 11.31 11.31 11.13 200,200 225,000 -0.3
16/09/2019
11.31
 820,120 11.26 11.53 11.26 1,700 435,120 -5.5
13/09/2019
11.26
 802,520 11.04 11.40 11.13 1,300 205,000 -2.6
12/09/2019
11.04
 720,450 10.86 11.26 10.86 4,200 430,830 -5.3
11/09/2019
10.86
 559,360 10.95 11.04 10.77 14,500 15,050 -0.0
10/09/2019
10.95
 763,800 11.22 11.35 10.95 34,350 112,120 -1.0
09/09/2019
11.22
 628,570 11.40 11.49 11.22 15,820 245,550 -2.9
06/09/2019
11.40
 230,770 11.44 11.53 11.40 27,690 50,000 -0.3
05/09/2019
11.44
 404,840 11.49 11.53 11.40 8,950 2,270 0.1
04/09/2019
11.49
 278,680 11.49 11.53 11.40 1,000 4,530 -0.0
03/09/2019
11.49
 324,860 11.49 11.58 11.44 114,700 0 1.5
30/08/2019
11.49
 309,500 11.40 11.58 11.44 100,100 0 1.3
29/08/2019
11.40
 744,490 11.49 11.58 11.40 90,450 177,740 -1.1
28/08/2019
11.49
 730,320 11.71 11.75 11.49 40,930 262,760 -2.9
27/08/2019
11.71
 1,379,470 11.49 11.71 11.49 1,013,320 436,200 7.6
26/08/2019
11.49
 1,082,960 11.75 11.75 11.49 534,240 536,160 -0.0
23/08/2019
11.75
 924,650 11.80 11.84 11.75 363,900 299,570 0.9
22/08/2019
11.80
 1,289,090 11.84 11.98 11.80 700,600 670,050 0.4
21/08/2019
11.84
 2,333,080 11.53 11.84 11.53 500,030 969,700 -6.2
20/08/2019
11.53
 821,310 11.53 11.62 11.49 501,180 572,190 -0.9
19/08/2019
11.53
 937,260 11.49 11.71 11.40 302,000 326,360 -0.3
16/08/2019
11.49
 1,054,600 11.40 11.58 11.40 0 304,760 -3.9
15/08/2019
11.40
 900,070 11.49 11.49 11.22 1,610 14,500 -0.2
14/08/2019
11.49
 1,316,790 11.49 11.75 11.49 265,800 551,070 -3.7
13/08/2019
11.49
 2,625,640 11.84 11.89 11.35 606,890 2,180,000 -20.3
12/08/2019
11.84
 1,058,150 11.98 12.07 11.84 200 120,000 -1.6
09/08/2019
11.98
 1,188,030 11.89 12.11 11.93 150,000 381,900 -3.1
08/08/2019
11.89
 1,407,860 11.93 12.07 11.80 7,000 709,630 -9.4
07/08/2019
11.93
 2,120,610 11.98 12.29 11.89 840 827,290 -11.1
06/08/2019
11.98
 1,577,560 12.38 12.38 11.93 50,900 702,000 -8.9
05/08/2019
12.38
 1,529,800 12.47 12.78 12.38 56,940 567,200 -7.2
02/08/2019
12.47
 2,041,200 12.38 12.69 12.29 76,290 212,850 -1.9
01/08/2019
12.38
 1,116,990 12.56 12.69 12.29 160 534,670 -7.4
31/07/2019
12.56
 981,860 12.29 12.56 12.20 449,830 156,360 4.1
30/07/2019
12.29
 1,393,240 12.51 12.56 12.29 0 842,150 -11.7
29/07/2019
12.51
 785,670 12.60 12.73 12.42 41,650 197,560 -2.2
26/07/2019
12.60
 948,270 12.60 12.82 12.60 38,000 376,880 -4.8
25/07/2019
12.60
 1,064,760 12.51 12.73 12.56 19,400 308,280 -4.1
24/07/2019
12.51
 698,410 12.56 12.82 12.51 129,410 92,650 0.5
23/07/2019
12.56
 668,930 12.47 12.60 12.42 112,870 256,140 -2.0
22/07/2019
12.47
 1,507,590 12.51 12.82 12.38 15,100 726,490 -10.0
19/07/2019
12.51
 1,377,980 12.78 12.91 12.47 137,290 111,380 0.3
18/07/2019
12.78
 886,370 12.96 12.96 12.73 100,180 364,150 -3.8
17/07/2019
12.96
 640,600 13.00 13.00 12.87 139,640 306,390 -2.4

Chính sách bảo mật | Điều khoản sử dụng |