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)
16/07/2019
13.00
 1,042,270 13.09 13.18 13.00 454,900 316,120 2.0
15/07/2019
13.09
 410,750 13.27 13.27 13.09 225,000 312,880 -1.3
12/07/2019
13.27
 1,071,280 13.18 13.36 13.09 400,060 209,420 2.8
11/07/2019
13.18
 588,150 13.09 13.22 13.04 715,010 416,250 4.4
10/07/2019
13.09
 990,310 12.91 13.22 13.00 387,150 93,370 4.4
09/07/2019
12.91
 461,750 13.04 13.09 12.91 184,370 265,700 -1.2
08/07/2019
13.04
 563,020 13.09 13.18 13.00 103,400 68,400 0.5
05/07/2019
13.09
 563,140 13.18 13.22 13.04 45,960 141,750 -1.4
04/07/2019
13.18
 541,380 13.13 13.31 13.09 22,420 72,910 -0.7
03/07/2019
13.13
 494,650 13.18 13.22 13.00 120,790 100,000 0.3
02/07/2019
13.18
 355,030 13.36 13.36 12.91 325,010 334,250 -0.1
01/07/2019
13.36
 935,300 13.53 13.53 13.27 485,250 347,660 2.1
28/06/2019
13.53
 2,710,410 12.87 13.53 12.78 1,621,300 453,980 17.6
27/06/2019
12.87
 1,137,220 13.18 13.22 12.82 208,870 298,840 -1.3
26/06/2019
13.18
 882,080 13.22 13.36 13.18 783,010 905,060 -1.8
25/06/2019
13.22
 2,049,410 13.22 13.53 13.13 492,340 1,550,300 -15.7
24/06/2019
13.22
 2,920,390 13.71 13.71 13.18 160,440 780,730 -9.3
21/06/2019
13.71
 33,346,330 13.80 13.98 13.62 35,689,790 30,137,380 85.5
20/06/2019
13.80
 1,217,460 13.94 13.94 13.76 65,480 522,400 -7.1
19/06/2019
13.94
 1,797,490 14.07 14.16 13.94 1,713,780 1,338,240 5.9
18/06/2019
14.07
 3,147,750 14.20 14.29 14.02 8,877,140 7,224,350 26.2
17/06/2019
14.20
 3,637,680 13.89 14.25 13.98 5,305,550 3,860,470 22.9
14/06/2019
13.89
 520,010 13.89 14.02 13.71 276,080 307,970 -0.5
13/06/2019
13.89
 1,315,050 14.02 14.02 13.76 552,400 1,160,000 -9.5
12/06/2019
14.02
 1,922,670 14.11 14.11 13.94 1,738,300 1,455,000 4.5
11/06/2019
14.11
 1,320,290 14.34 14.38 14.07 899,370 870,000 0.5
10/06/2019
14.34
 2,921,550 14.29 14.60 14.29 2,977,810 1,850,200 18.3
07/06/2019
14.29
 3,216,140 14.02 14.34 14.11 1,461,600 1,310,900 2.4
06/06/2019
14.02
 1,463,300 13.89 14.02 13.80 46,600 119,270 -1.1
05/06/2019
13.89
 1,431,870 13.80 13.94 13.80 603,300 521,000 1.3
04/06/2019
13.80
 857,300 13.53 13.89 13.53 653,070 517,500 2.1
03/06/2019
13.53
 1,182,880 13.58 13.71 13.27 67,070 21,660 0.7
31/05/2019
13.58
 1,733,870 13.98 13.98 13.58 28,750 19,150 0.1
30/05/2019
13.98
 1,021,950 13.98 14.07 13.94 197,730 168,590 0.5
29/05/2019
13.98
 1,945,380 14.25 14.25 13.98 599,070 755,000 -2.5
28/05/2019
14.25
 5,215,080 14.07 14.43 14.07 4,601,100 2,815,910 28.6
27/05/2019
14.07
 2,310,430 13.98 14.20 13.98 1,234,600 831,300 6.4
24/05/2019
13.98
 2,890,960 13.80 14.07 13.62 915,460 264,450 10.2
23/05/2019
13.80
 1,087,530 13.76 13.80 13.62 457,120 632,000 -2.7
22/05/2019
13.76
 2,668,910 13.71 14.02 13.71 250,710 758,930 -7.9
21/05/2019
13.71
 2,095,150 13.80 13.89 13.67 854,050 708,960 2.2
20/05/2019
13.80
 2,200,780 13.76 13.89 13.71 505,060 625,730 -1.9
17/05/2019
13.76
 3,015,910 13.53 13.94 13.58 1,135,270 780,610 5.5
16/05/2019
13.53
 2,155,740 13.80 13.89 13.53 843,990 907,610 -1.0
15/05/2019
13.80
 4,049,060 13.53 14.20 13.76 1,423,690 900,150 8.4
14/05/2019
13.53
 5,562,230 12.69 13.53 12.82 2,035,670 1,011,050 15.5
13/05/2019
12.69
 2,065,340 12.11 12.73 12.29 1,493,900 1,882,060 -5.5
10/05/2019
12.11
 1,510,150 12.02 12.15 11.89 455,070 1,043,000 -7.9
09/05/2019
12.02
 2,839,890 12.20 12.38 11.84 820,380 1,355,000 -7.3
08/05/2019
12.20
 1,830,900 12.38 12.47 12.15 392,110 1,110,000 -9.9
07/05/2019
12.38
 1,733,430 12.69 12.78 12.38 589,460 720,000 -1.9
06/05/2019
12.69
 719,510 13.00 13.00 12.56 120,680 149,000 -0.4
03/05/2019
13.00
 548,580 13.04 13.09 12.96 139,420 102,400 0.5
02/05/2019
13.04
 741,980 13.18 13.22 13.00 163,240 90,000 1.1
26/04/2019
13.18
 1,125,830 12.78 13.18 12.60 227,110 14,400 3.1
25/04/2019
12.78
 507,830 12.91 12.91 12.69 105,090 252,380 -2.1
24/04/2019
12.91
 1,116,670 12.60 12.91 12.56 134,660 69,020 0.9
23/04/2019
12.60
 1,585,540 12.69 12.91 12.47 132,920 946,500 -11.5
22/04/2019
12.69
 644,070 12.56 12.78 12.47 20,000 2,890 0.2
19/04/2019
12.56
 2,911,730 12.82 13.00 12.42 188,720 1,341,050 -16.3
18/04/2019
12.82
 1,797,300 13.04 13.31 12.73 355,180 593,240 -3.5
17/04/2019
13.04
 1,109,360 13.36 13.45 13.04 13,620 487,310 -7.0
16/04/2019
13.36
 671,970 13.49 13.49 13.27 5,730 134,000 -1.9
12/04/2019
13.49
 600,920 13.40 13.49 13.31 467,540 879,780 -6.2
11/04/2019
13.40
 681,090 13.40 13.49 13.36 3,360 150,000 -2.2
10/04/2019
13.40
 1,394,870 13.58 13.58 13.36 137,780 340,000 -3.0
09/04/2019
13.58
 999,160 13.85 13.94 13.58 30,000 271,430 -3.7
08/04/2019
13.85
 2,362,440 13.71 13.89 13.71 352,060 962,940 -9.5
05/04/2019
13.71
 1,648,190 13.58 13.85 13.58 449,700 1,150,220 -10.8
04/04/2019
13.58
 1,308,300 13.62 13.76 13.58 2,010 720,000 -11.0
03/04/2019
13.62
 587,910 13.62 13.67 13.53 31,260 160,000 -2.0
02/04/2019
13.62
 2,096,660 13.62 13.85 13.62 94,600 1,000,000 -14.0
01/04/2019
13.62
 1,403,170 13.49 13.62 13.40 118,540 683,000 -8.5
29/03/2019
13.49
 696,560 13.58 13.76 13.49 7,740 125,000 -1.8
28/03/2019
13.58
 457,770 13.71 13.71 13.58 13,050 160,000 -2.2
27/03/2019
13.71
 3,047,950 13.22 13.85 13.36 1,053,960 2,140,510 -16.7
26/03/2019
13.22
 1,539,410 13.27 13.49 13.18 239,500 458,990 -3.3
25/03/2019
13.27
 3,191,830 13.80 13.80 13.22 211,240 921,000 -10.6
22/03/2019
13.80
 2,211,480 13.62 13.94 13.62 221,050 765,890 -8.5
21/03/2019
13.62
 2,162,840 14.11 14.25 13.62 177,500 968,780 -12.3
20/03/2019
14.11
 4,660,610 13.85 14.38 13.58 837,100 2,552,580 -26.6
19/03/2019
13.85
 2,644,790 14.07 14.34 13.80 116,400 881,000 -11.9
18/03/2019
14.07
 5,694,310 14.51 14.51 13.89 232,250 2,053,380 -29.1
15/03/2019
14.51
 1,643,500 14.78 14.78 14.51 439,340 838,710 -6.5
14/03/2019
14.78
 1,449,750 14.69 14.78 14.65 879,150 670,800 3.4
13/03/2019
14.69
 2,715,120 14.56 14.91 14.69 314,000 1,044,830 -12.1
12/03/2019
14.56
 3,079,800 14.56 14.87 14.43 870,510 1,711,210 -13.8
11/03/2019
14.56
 2,640,560 14.87 14.87 14.38 123,020 1,433,280 -21.4
08/03/2019
14.87
 1,326,590 15.09 15.09 14.78 2,050 0 0.0
07/03/2019
15.09
 1,974,070 15.00 15.14 14.87 503,950 160,410 5.8
06/03/2019
15.00
 2,418,960 14.96 15.18 14.83 564,780 1,195,800 -10.6
05/03/2019
14.96
 3,907,610 14.65 15.23 14.65 506,460 452,630 0.9
04/03/2019
14.65
 2,024,920 14.87 15.09 14.65 40,500 14,500 0.4
01/03/2019
14.87
 2,603,830 14.34 14.87 14.29 690,510 0 11.4
28/02/2019
14.34
 1,692,050 14.60 14.65 14.34 2,680 100 0.0
27/02/2019
14.60
 1,365,590 14.47 14.69 14.47 169,440 0 2.8
26/02/2019
14.47
 1,675,950 14.60 14.65 14.38 267,500 209,050 1.0
25/02/2019
14.60
 1,893,470 14.43 14.69 14.43 916,280 1,159,300 -4.0
22/02/2019
14.43
 5,377,940 14.65 14.74 14.20 904,320 1,525,050 -10.1
21/02/2019
14.65
 4,536,990 14.74 14.96 14.56 1,120,610 2,000 18.6

Chính sách bảo mật | Điều khoản sử dụng |