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)
21/09/2018
15.17
 3,322,352 15.55 15.74 14.79 564,500 21,300 8.6
20/09/2018
15.55
 4,010,545 14.60 15.64 14.69 2,184,400 507,010 26.8
19/09/2018
14.60
 2,621,699 14.40 14.69 14.21 1,196,400 300,000 13.7
18/09/2018
14.40
 2,865,790 14.40 14.40 14.21 1,104,210 1,100 16.5
17/09/2018
14.40
 2,722,172 14.12 14.60 14.12 555,400 250,100 4.6
14/09/2018
14.12
 1,299,603 14.02 14.31 13.93 747,000 200,000 8.1
13/09/2018
14.02
 1,475,238 14.02 14.21 13.93 300,000 201,800 1.4
12/09/2018
14.02
 1,712,540 14.31 14.40 14.02 578,200 1,000 8.6
11/09/2018
14.31
 4,406,265 13.93 14.31 13.83 2,253,500 506,510 0.0
10/09/2018
13.93
 4,048,811 13.45 13.93 13.45 1,935,000 2,300 28.0
07/09/2018
13.45
 1,986,280 13.16 13.55 13.07 1,409,300 10,000 19.6
06/09/2018
13.16
 591,107 13.07 13.26 12.88 703,900 310,000 0
05/09/2018
13.07
 1,462,960 13.16 13.16 12.78 615,300 400,000 3.0
04/09/2018
13.16
 1,650,290 13.45 13.45 13.16 367,100 5,000 5.0
31/08/2018
13.45
 3,188,217 13.45 13.64 13.26 2,104,200 0 29.8
30/08/2018
13.45
 2,004,651 13.26 13.55 13.07 1,141,150 500,000 8.9
29/08/2018
13.26
 3,400,083 12.69 13.36 12.69 1,180,230 602,000 8.0
28/08/2018
12.69
 1,527,425 12.69 12.78 12.59 12,120 400,000 -5.1
27/08/2018
12.69
 1,136,652 12.50 12.69 12.40 450,200 200,000 3.3
24/08/2018
12.50
 273,220 12.59 12.69 12.50 11,000 0 0.1
23/08/2018
12.59
 448,010 12.50 12.69 12.50 15,000 1,600 0.2
22/08/2018
12.50
 502,713 12.40 12.69 12.40 6,700 0 0.1
21/08/2018
12.40
 471,320 12.40 12.69 12.40 5,000 0 0.1
20/08/2018
12.40
 270,855 12.59 12.69 12.40 20 0 0.0
17/08/2018
12.59
 808,090 12.40 12.78 12.40 460,200 162,090 3.9
16/08/2018
12.40
 942,255 12.40 12.40 12.12 60,300 166,010 -1.3
15/08/2018
12.40
 1,131,472 12.78 12.97 12.21 200 45,000 -0.6
14/08/2018
12.78
 988,038 13.07 13.07 12.78 39,300 127,000 -1.2
13/08/2018
13.07
 1,984,650 13.26 13.26 12.97 1,229,200 1,070,000 2.2
10/08/2018
13.26
 1,147,385 13.26 13.26 12.88 423,200 93,000 4.6
09/08/2018
13.26
 2,164,320 13.07 13.45 12.97 863,000 860,900 0.0
08/08/2018
13.07
 2,619,510 12.69 13.16 12.59 406,000 540,000 -1.9
07/08/2018
12.69
 721,763 12.69 12.78 12.50 650,013 320,000 4.4
06/08/2018
12.69
 553,870 12.69 12.88 12.59 28,800 0 0.4
03/08/2018
12.69
 2,312,204 12.31 12.97 12.31 1,510,200 1,571,200 -0.8
02/08/2018
12.31
 503,478 12.40 12.40 12.12 100,000 10,000 1.2
01/08/2018
12.40
 869,520 12.50 12.50 12.21 149,700 4,400 1.9
31/07/2018
12.50
 1,040,300 12.59 12.69 12.31 930,700 608,000 4.2
30/07/2018
12.59
 1,077,075 12.50 12.69 12.40 205,100 170,000 0.5
27/07/2018
12.50
 2,084,160 12.12 12.59 11.92 1,322,800 40,000 16.7
26/07/2018
12.12
 607,800 12.02 12.21 11.92 438,200 20,800 5.3
25/07/2018
12.02
 1,128,100 12.02 12.21 12.02 600,400 20,000 7.3
24/07/2018
12.02
 1,534,210 12.02 12.31 11.73 874,238 82,100 10.0
23/07/2018
12.02
 802,090 12.31 12.31 11.92 223,800 110,000 1.5
20/07/2018
12.31
 1,244,770 12.40 12.40 12.02 539,800 1,600 6.9
19/07/2018
12.40
 3,757,005 11.26 12.59 11.16 1,578,200 60,000 19.4
18/07/2018
11.26
 2,205,187 10.49 11.26 10.40 75,000 0 0.9
17/07/2018
10.49
 697,600 10.49 10.59 10.40 110,100 0 1.2
16/07/2018
10.49
 315,451 10.49 10.59 10.40 50,900 0 0.6
13/07/2018
10.49
 489,946 10.49 10.49 10.21 106,900 76,000 0.3
12/07/2018
10.49
 1,317,750 10.59 10.59 10.21 412,200 170,000 2.6
11/07/2018
10.59
 1,295,200 11.07 11.07 10.30 418,600 150,000 3.0
10/07/2018
11.07
 851,630 11.16 11.35 10.78 106,200 256,300 -1.7
09/07/2018
11.16
 1,407,200 11.26 11.54 10.88 492,000 850,000 -4.1
06/07/2018
11.26
 1,868,830 11.45 11.54 10.88 933,800 969,700 -0.3
05/07/2018
11.45
 816,591 11.83 11.83 11.16 308,300 27,000 3.4
04/07/2018
11.83
 1,150,780 11.83 11.92 11.45 28,400 480,000 -5.5
03/07/2018
11.83
 1,193,780 12.21 12.31 11.83 395,600 427,000 -0.4
02/07/2018
12.21
 730,416 12.50 12.50 12.12 230,000 0 3.0
29/06/2018
12.50
 831,540 12.50 12.69 12.31 438,800 180,000 3.4
28/06/2018
12.50
 635,970 12.59 12.78 12.40 173,000 63,500 1.4
27/06/2018
12.59
 712,980 12.88 13.16 12.59 116,700 130,000 -0.2
26/06/2018
12.88
 2,845,960 12.50 12.88 12.21 1,655,400 571,900 14.5
25/06/2018
12.50
 986,135 12.40 12.78 12.50 363,100 265,000 1.3
22/06/2018
12.40
 942,700 12.40 12.69 12.40 250,000 294,800 -0.6
21/06/2018
12.40
 1,690,195 12.40 12.59 12.21 1,128,500 460,000 8.6
20/06/2018
12.40
 2,175,293 12.31 12.88 11.92 714,700 577,000 1.8
19/06/2018
12.31
 1,394,131 12.88 12.88 12.02 14,801 555,900 -7.0
18/06/2018
12.88
 1,032,660 13.16 13.26 12.78 274,000 522,900 -3.4
15/06/2018
13.16
 830,840 12.97 13.16 12.88 376,410 575,000 -2.7
14/06/2018
12.97
 729,128 13.07 13.16 12.97 854,300 820,000 0.5
13/06/2018
13.07
 790,800 12.97 13.16 12.88 225,500 364,700 -1.9
12/06/2018
12.97
 517,513 13.26 13.26 12.88 105,500 207,500 -1.4
11/06/2018
13.26
 512,900 13.26 13.26 12.97 100,000 61,200 0.5
08/06/2018
13.26
 2,020,050 13.36 13.45 12.97 412,700 1,062,100 -9.0
07/06/2018
13.36
 973,810 13.45 13.64 13.36 23,200 7,200 0.2
06/06/2018
13.45
 1,186,745 13.55 13.64 13.45 2,100 280,200 -3.9
05/06/2018
13.55
 2,905,010 13.55 13.74 13.36 910,400 1,213,400 -4.3
04/06/2018
13.55
 745,251 13.45 13.55 13.26 230,600 0 3.2
01/06/2018
13.45
 957,870 13.36 13.45 13.26 213,600 0 3.0
31/05/2018
13.36
 1,830,351 13.07 13.45 12.97 902,800 5,000 12.6
30/05/2018
13.07
 475,750 13.26 13.26 12.88 46,800 15,000 0.4
29/05/2018
13.26
 728,556 12.78 13.36 12.69 24,700 2,600 0.3
28/05/2018
12.78
 2,170,653 13.55 13.55 12.59 500,100 135,300 0
25/05/2018
13.55
 2,197,911 13.55 13.74 13.26 2,351,000 825,000 21.7
24/05/2018
13.55
 388,138 13.55 13.74 13.26 700,600 600,000 1.4
23/05/2018
13.55
 1,919,170 13.36 13.74 13.07 1,213,800 584,100 9.0
22/05/2018
13.36
 1,429,020 13.93 13.93 12.97 10,100 515,000 -7.1
21/05/2018
13.93
 3,160,750 14.12 14.31 13.74 1,633,800 996,600 9.5
18/05/2018
14.12
 1,976,452 13.83 14.31 13.74 1,241,200 740,000 7.3
17/05/2018
13.83
 1,184,478 13.83 13.93 13.64 9,000 235,000 -3.3
16/05/2018
13.83
 693,830 13.74 13.93 13.64 474,000 273,500 2.9
15/05/2018
13.74
 1,895,181 13.45 13.93 13.16 704,500 936,000 -3.3
14/05/2018
13.45
 623,290 13.36 13.55 13.16 122,500 103,000 0.3
11/05/2018
13.36
 819,030 13.07 13.45 13.07 217,100 160,000 0.8
10/05/2018
13.07
 1,152,051 13.55 13.64 13.07 128,100 3,800 1.7
09/05/2018
13.55
 1,083,060 13.74 14.21 13.55 14,000 162,900 0
08/05/2018
13.74
 1,537,398 13.74 13.93 13.55 501,100 348,500 2.2
07/05/2018
13.74
 1,944,203 12.78 14.40 12.97 15,700 393,600 -5.4
04/05/2018
12.78
 976,440 12.69 12.88 12.59 13,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |