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
(2025-11-04) 		0.60 4.21% 166,593,400 9,898,100 148.0
14.05
15.30
15.05
2 tháng
(2025-10-06) 		0.40 2.77% 312,162,300 9,985,500 148.1
13.20
15.30
15.05
3 tháng
(2025-09-05) 		-1.30 -8.05% 546,705,300 6,199,100 89.3
13.20
16.15
15.05
6 tháng
(2025-06-09) 		1.75 13.36% 1,422,713,100 -14,443,100 -165.3
12.80
16.75
15.05
12 tháng
(2024-12-09) 		2.35 18.80% 2,380,568,300 -13,530,980 -171.6
9.93
16.75
15.05
24 tháng
(2023-12-15) 		3.65 32.59% 4,406,461,600 -25,906,599 -308.9
9.93
16.75
15.05
36 tháng
(2022-12-20) 		4.15 38.79% 6,254,850,700 -41,012,708 -521.9
9.93
16.75
15.05
60 tháng
(2020-12-30) 		1.67 12.67% 13,558,654,630 -127,081,255 -1,890.5
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)
15/07/2019
14.02
 410,750 14.21 14.21 14.02 225,000 312,880 -1.3
12/07/2019
14.21
 1,071,280 14.12 14.31 14.02 400,060 209,420 2.8
11/07/2019
14.12
 588,150 14.02 14.17 13.98 715,010 416,250 4.4
10/07/2019
14.02
 990,310 13.83 14.17 13.93 387,150 93,370 4.4
09/07/2019
13.83
 461,750 13.98 14.02 13.83 184,370 265,700 -1.2
08/07/2019
13.98
 563,020 14.02 14.12 13.93 103,400 68,400 0.5
05/07/2019
14.02
 563,140 14.12 14.17 13.98 45,960 141,750 -1.4
04/07/2019
14.12
 541,380 14.07 14.26 14.02 22,420 72,910 -0.7
03/07/2019
14.07
 494,650 14.12 14.17 13.93 120,790 100,000 0.3
02/07/2019
14.12
 355,030 14.31 14.31 13.83 325,010 334,250 -0.1
01/07/2019
14.31
 935,300 14.50 14.50 14.21 485,250 347,660 2.1
28/06/2019
14.50
 2,710,410 13.78 14.50 13.69 1,621,300 453,980 17.6
27/06/2019
13.78
 1,137,220 14.12 14.17 13.74 208,870 298,840 -1.3
26/06/2019
14.12
 882,080 14.17 14.31 14.12 783,010 905,060 -1.8
25/06/2019
14.17
 2,049,410 14.17 14.50 14.07 492,340 1,550,300 -15.7
24/06/2019
14.17
 2,920,390 14.69 14.69 14.12 160,440 780,730 -9.3
21/06/2019
14.69
 33,346,330 14.79 14.98 14.60 35,689,790 30,137,380 85.5
20/06/2019
14.79
 1,217,460 14.93 14.93 14.74 65,480 522,400 -7.1
19/06/2019
14.93
 1,797,490 15.07 15.17 14.93 1,713,780 1,338,240 5.9
18/06/2019
15.07
 3,147,750 15.22 15.31 15.02 8,877,140 7,224,350 26.2
17/06/2019
15.22
 3,637,680 14.88 15.26 14.98 5,305,550 3,860,470 22.9
14/06/2019
14.88
 520,010 14.88 15.02 14.69 276,080 307,970 -0.5
13/06/2019
14.88
 1,315,050 15.02 15.02 14.74 552,400 1,160,000 -9.5
12/06/2019
15.02
 1,922,670 15.12 15.12 14.93 1,738,300 1,455,000 4.5
11/06/2019
15.12
 1,320,290 15.36 15.41 15.07 899,370 870,000 0.5
10/06/2019
15.36
 2,921,550 15.31 15.64 15.31 2,977,810 1,850,200 18.3
07/06/2019
15.31
 3,216,140 15.02 15.36 15.12 1,461,600 1,310,900 2.4
06/06/2019
15.02
 1,463,300 14.88 15.02 14.79 46,600 119,270 -1.1
05/06/2019
14.88
 1,431,870 14.79 14.93 14.79 603,300 521,000 1.3
04/06/2019
14.79
 857,300 14.50 14.88 14.50 653,070 517,500 2.1
03/06/2019
14.50
 1,182,880 14.55 14.69 14.21 67,070 21,660 0.7
31/05/2019
14.55
 1,733,870 14.98 14.98 14.55 28,750 19,150 0.1
30/05/2019
14.98
 1,021,950 14.98 15.07 14.93 197,730 168,590 0.5
29/05/2019
14.98
 1,945,380 15.26 15.26 14.98 599,070 755,000 -2.5
28/05/2019
15.26
 5,215,080 15.07 15.45 15.07 4,601,100 2,815,910 28.6
27/05/2019
15.07
 2,310,430 14.98 15.22 14.98 1,234,600 831,300 6.4
24/05/2019
14.98
 2,890,960 14.79 15.07 14.60 915,460 264,450 10.2
23/05/2019
14.79
 1,087,530 14.74 14.79 14.60 457,120 632,000 -2.7
22/05/2019
14.74
 2,668,910 14.69 15.02 14.69 250,710 758,930 -7.9
21/05/2019
14.69
 2,095,150 14.79 14.88 14.64 854,050 708,960 2.2
20/05/2019
14.79
 2,200,780 14.74 14.88 14.69 505,060 625,730 -1.9
17/05/2019
14.74
 3,015,910 14.50 14.93 14.55 1,135,270 780,610 5.5
16/05/2019
14.50
 2,155,740 14.79 14.88 14.50 843,990 907,610 -1.0
15/05/2019
14.79
 4,049,060 14.50 15.22 14.74 1,423,690 900,150 8.4
14/05/2019
14.50
 5,562,230 13.59 14.50 13.74 2,035,670 1,011,050 15.5
13/05/2019
13.59
 2,065,340 12.97 13.64 13.16 1,493,900 1,882,060 -5.5
10/05/2019
12.97
 1,510,150 12.88 13.02 12.74 455,070 1,043,000 -7.9
09/05/2019
12.88
 2,839,890 13.07 13.26 12.69 820,380 1,355,000 -7.3
08/05/2019
13.07
 1,830,900 13.26 13.36 13.02 392,110 1,110,000 -9.9
07/05/2019
13.26
 1,733,430 13.59 13.69 13.26 589,460 720,000 -1.9
06/05/2019
13.59
 719,510 13.93 13.93 13.45 120,680 149,000 -0.4
03/05/2019
13.93
 548,580 13.98 14.02 13.88 139,420 102,400 0.5
02/05/2019
13.98
 741,980 14.12 14.17 13.93 163,240 90,000 1.1
26/04/2019
14.12
 1,125,830 13.69 14.12 13.50 227,110 14,400 3.1
25/04/2019
13.69
 507,830 13.83 13.83 13.59 105,090 252,380 -2.1
24/04/2019
13.83
 1,116,670 13.50 13.83 13.45 134,660 69,020 0.9
23/04/2019
13.50
 1,585,540 13.59 13.83 13.36 132,920 946,500 -11.5
22/04/2019
13.59
 644,070 13.45 13.69 13.36 20,000 2,890 0.2
19/04/2019
13.45
 2,911,730 13.74 13.93 13.31 188,720 1,341,050 -16.3
18/04/2019
13.74
 1,797,300 13.98 14.26 13.64 355,180 593,240 -3.5
17/04/2019
13.98
 1,109,360 14.31 14.40 13.98 13,620 487,310 -7.0
16/04/2019
14.31
 671,970 14.45 14.45 14.21 5,730 134,000 -1.9
12/04/2019
14.45
 600,920 14.36 14.45 14.26 467,540 879,780 -6.2
11/04/2019
14.36
 681,090 14.36 14.45 14.31 3,360 150,000 -2.2
10/04/2019
14.36
 1,394,870 14.55 14.55 14.31 137,780 340,000 -3.0
09/04/2019
14.55
 999,160 14.83 14.93 14.55 30,000 271,430 -3.7
08/04/2019
14.83
 2,362,440 14.69 14.88 14.69 352,060 962,940 -9.5
05/04/2019
14.69
 1,648,190 14.55 14.83 14.55 449,700 1,150,220 -10.8
04/04/2019
14.55
 1,308,300 14.60 14.74 14.55 2,010 720,000 -11.0
03/04/2019
14.60
 587,910 14.60 14.64 14.50 31,260 160,000 -2.0
02/04/2019
14.60
 2,096,660 14.60 14.83 14.60 94,600 1,000,000 -14.0
01/04/2019
14.60
 1,403,170 14.45 14.60 14.36 118,540 683,000 -8.5
29/03/2019
14.45
 696,560 14.55 14.74 14.45 7,740 125,000 -1.8
28/03/2019
14.55
 457,770 14.69 14.69 14.55 13,050 160,000 -2.2
27/03/2019
14.69
 3,047,950 14.17 14.83 14.31 1,053,960 2,140,510 -16.7
26/03/2019
14.17
 1,539,410 14.21 14.45 14.12 239,500 458,990 -3.3
25/03/2019
14.21
 3,191,830 14.79 14.79 14.17 211,240 921,000 -10.6
22/03/2019
14.79
 2,211,480 14.60 14.93 14.60 221,050 765,890 -8.5
21/03/2019
14.60
 2,162,840 15.12 15.26 14.60 177,500 968,780 -12.3
20/03/2019
15.12
 4,660,610 14.83 15.41 14.55 837,100 2,552,580 -26.6
19/03/2019
14.83
 2,644,790 15.07 15.36 14.79 116,400 881,000 -11.9
18/03/2019
15.07
 5,694,310 15.55 15.55 14.88 232,250 2,053,380 -29.1
15/03/2019
15.55
 1,643,500 15.84 15.84 15.55 439,340 838,710 -6.5
14/03/2019
15.84
 1,449,750 15.74 15.84 15.69 879,150 670,800 3.4
13/03/2019
15.74
 2,715,120 15.60 15.98 15.74 314,000 1,044,830 -12.1
12/03/2019
15.60
 3,079,800 15.60 15.93 15.45 870,510 1,711,210 -13.8
11/03/2019
15.60
 2,640,560 15.93 15.93 15.41 123,020 1,433,280 -21.4
08/03/2019
15.93
 1,326,590 16.17 16.17 15.84 2,050 0 0.0
07/03/2019
16.17
 1,974,070 16.07 16.22 15.93 503,950 160,410 5.8
06/03/2019
16.07
 2,418,960 16.03 16.26 15.88 564,780 1,195,800 -10.6
05/03/2019
16.03
 3,907,610 15.69 16.31 15.69 506,460 452,630 0.9
04/03/2019
15.69
 2,024,920 15.93 16.17 15.69 40,500 14,500 0.4
01/03/2019
15.93
 2,603,830 15.36 15.93 15.31 690,510 0 11.4
28/02/2019
15.36
 1,692,050 15.64 15.69 15.36 2,680 100 0.0
27/02/2019
15.64
 1,365,590 15.50 15.74 15.50 169,440 0 2.8
26/02/2019
15.50
 1,675,950 15.64 15.69 15.41 267,500 209,050 1.0
25/02/2019
15.64
 1,893,470 15.45 15.74 15.45 916,280 1,159,300 -4.0
22/02/2019
15.45
 5,377,940 15.69 15.79 15.22 904,320 1,525,050 -10.1
21/02/2019
15.69
 4,536,990 15.79 16.03 15.60 1,120,610 2,000 18.6
20/02/2019
15.79
 3,391,290 16.17 16.22 15.79 2,411,860 2,157,900 4.3

Chính sách bảo mật | Điều khoản sử dụng |