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
(2024-04-19) 		0.65 6.13% 95,850,200 -2,963,480 -31.6
10.45
11.25
11.25
2 tháng
(2024-03-19) 		0 0% 240,735,400 -2,497,880 -25.8
10.45
11.55
11.25
3 tháng
(2024-02-19) 		-0.75 -6.25% 411,221,800 -8,165,140 -91.2
10.45
12
11.25
6 tháng
(2023-11-20) 		-0.40 -3.43% 663,014,600 -24,223,045 -273.8
10.45
12
11.25
12 tháng
(2023-05-24) 		-2.25 -16.67% 1,638,802,900 -101,571,545 -1,258.9
10.45
14.10
11.25
24 tháng
(2022-05-30) 		-2.20 -16.36% 4,338,439,300 29,641,429 294.0
9.58
16.10
11.25
36 tháng
(2021-06-03) 		-1.24 -9.94% 8,343,033,300 5,453,669 -113.0
9.58
20.15
11.25
60 tháng
(2019-06-14) 		-3.63 -24.40% 11,303,711,020 -263,249,581 -3,263.9
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)
#101 15/12/2023
11.20
-0.10
 6,925,300 11.30 11.40 11.20 44,300 3,049,200 -33.7
#102 14/12/2023
11.30
-0.10
 3,182,300 11.40 11.50 11.25 110,000 200,600 -1.0
#103 13/12/2023
11.40
-0.20
 4,452,700 11.60 11.60 11.40 38,000 295,200 -2.9
#104 12/12/2023
11.60
0
 3,002,900 11.60 11.70 11.50 41,800 175,100 -1.5
#105 11/12/2023
11.60
-0.05
 2,423,300 11.65 11.75 11.55 31,400 173,500 -1.7
#106 08/12/2023
11.65
0.15
 6,565,500 11.50 11.85 11.55 542,400 128,900 4.8
#107 07/12/2023
11.50
-0.05
 5,040,900 11.55 11.70 11.45 137,900 250,100 -1.3
#108 06/12/2023
11.55
0.10
 2,318,900 11.45 11.60 11.45 148,400 139,600 0.1
#109 05/12/2023
11.45
-0.10
 3,692,700 11.55 11.65 11.45 29,700 545,100 -5.9
#110 04/12/2023
11.55
0.25
 5,672,800 11.30 11.60 11.30 184,400 77,400 1.2
#111 01/12/2023
11.30
0.05
 2,525,200 11.25 11.35 11.20 39,900 131,800 -1.0
#112 30/11/2023
11.25
-0.05
 4,393,300 11.30 11.45 11.20 77,100 151,400 -0.8
#113 29/11/2023
11.30
0
 3,554,900 11.30 11.40 11.30 48,000 45,600 0.0
#114 28/11/2023
11.30
0
 4,291,700 11.30 11.35 11.15 131,800 36,900 1.1
#115 27/11/2023
11.30
-0.10
 2,236,400 11.40 11.45 11.30 43,700 24,800 0.2
#116 24/11/2023
11.40
-0.05
 6,311,600 11.45 11.50 11.20 67,800 594,500 -6.0
#117 23/11/2023
11.45
-0.20
 5,684,500 11.65 11.70 11.45 64,100 1,681,600 -18.8
#118 22/11/2023
11.65
-0.05
 4,812,300 11.70 11.70 11.50 69,600 2,158,400 -24.3
#119 21/11/2023
11.70
0.05
 2,911,000 11.65 11.80 11.60 32,800 718,900 -8.0
#120 20/11/2023
11.65
0
 4,704,800 11.65 11.70 11.45 165,800 122,600 0.5
#121 17/11/2023
11.65
-0.20
 5,791,900 11.85 11.95 11.60 42,500 211,000 -2.0
#122 16/11/2023
11.85
0.10
 3,788,600 11.75 11.85 11.65 0 0 0
#123 15/11/2023
11.75
-0.10
 9,811,800 11.85 12.10 11.75 152,900 728,100 -6.9
#124 14/11/2023
11.85
-0.05
 6,806,900 11.90 12 11.70 13,900 104,100 -1.1
#125 13/11/2023
11.90
0.20
 12,245,700 11.70 12.10 11.80 23,500 143,200 -1.4
#126 10/11/2023
11.70
0.15
 12,128,600 11.55 12 11.60 5,600 200,700 -2.3
#127 09/11/2023
11.55
0.05
 10,908,400 11.50 11.80 11.40 47,600 95,700 -0.6
#128 08/11/2023
11.50
0.35
 5,094,000 11.15 11.50 11.10 405,000 112,700 3.3
#129 07/11/2023
11.15
-0.10
 3,184,300 11.25 11.30 11.10 101,900 66,400 0.4
#130 06/11/2023
11.25
0.15
 4,854,700 11.10 11.25 11.10 731,300 53,000 7.6
#131 03/11/2023
11.10
0
 4,794,700 11.10 11.20 11 389,200 83,700 3.4
#132 02/11/2023
11.10
0.40
 4,834,700 10.70 11.15 10.80 318,900 144,300 2.0
#133 01/11/2023
10.70
0.10
 3,328,300 10.60 10.70 10.55 354,700 120,400 2.5
#134 31/10/2023
10.60
-0.25
 5,343,300 10.85 10.95 10.60 323,500 1,228,000 -9.7
#135 30/10/2023
10.85
-0.15
 2,475,200 11 11 10.85 231,500 386,800 -1.7
#136 27/10/2023
11
0.20
 3,606,800 10.80 11 10.75 152,500 233,100 -0.9
#137 26/10/2023
10.80
-0.40
 8,779,800 11.20 11.20 10.75 135,600 524,300 -4.2
#138 25/10/2023
11.20
0
 2,846,800 11.20 11.35 11.15 108,500 107,500 0.0
#139 24/10/2023
11.20
0.15
 3,876,400 11.05 11.20 10.95 80,600 380,300 -3.3
#140 23/10/2023
11.05
-0.15
 3,287,800 11.20 11.25 10.95 167,700 414,600 -2.7
#141 20/10/2023
11.20
0.15
 3,866,400 11.05 11.20 10.95 221,200 222,900 -0.0
#142 19/10/2023
11.05
-0.20
 3,038,200 11.25 11.25 10.95 279,100 100,200 2.0
#143 18/10/2023
11.25
0
 6,950,500 11.25 11.30 10.90 175,600 709,000 -6.0
#144 17/10/2023
11.25
-0.10
 3,317,900 11.35 11.45 11.25 204,900 899,300 -7.9
#145 16/10/2023
11.35
-0.05
 3,084,000 11.40 11.50 11.25 71,100 883,200 -9.2
#146 13/10/2023
11.40
-0.05
 4,775,000 11.45 11.45 11.20 137,000 1,107,900 -11.0
#147 12/10/2023
11.45
-0.05
 3,238,700 11.50 11.55 11.40 91,500 499,200 -4.7
#148 11/10/2023
11.50
0.05
 3,941,700 11.45 11.65 11.35 132,300 414,200 -3.2
#149 10/10/2023
11.45
0.25
 5,117,300 11.20 11.45 11.25 118,600 440,000 -3.7
#150 09/10/2023
11.20
0
 9,548,100 11.20 11.20 11 667,900 6,970,100 -69.8
#151 06/10/2023
11.20
0.30
 5,141,700 10.90 11.25 10.90 528,800 1,523,900 -11.0
#152 05/10/2023
10.90
-0.35
 8,237,200 11.25 11.30 10.90 172,200 2,259,600 -23.1
#153 04/10/2023
11.25
0.05
 5,552,200 11.20 11.40 11.10 337,700 1,177,100 -9.5
#154 03/10/2023
11.20
-0.55
 7,906,600 11.75 11.75 11.20 78,100 1,833,300 -20.0
#155 02/10/2023
11.75
0.15
 2,863,600 11.60 11.85 11.60 14,200 124,200 -1.3
#156 29/09/2023
11.60
0.10
 5,495,500 11.50 11.95 11.60 24,300 205,000 -2.1
#157 28/09/2023
11.50
-0.25
 4,856,900 11.75 11.80 11.50 64,900 1,686,300 -18.8
#158 27/09/2023
11.75
0.10
 4,547,700 11.65 11.75 11.50 193,100 532,200 -3.9
#159 26/09/2023
11.65
-0.15
 7,568,700 11.80 11.95 11.65 1,025,700 475,400 6.5
#160 25/09/2023
11.80
-0.50
 7,935,200 12.30 12.40 11.80 308,800 251,200 0.7
#161 22/09/2023
12.30
-0.40
 9,838,400 12.70 12.70 12.15 199,900 570,400 -4.6
#162 21/09/2023
12.70
-0.10
 5,685,400 12.80 12.90 12.65 125,400 1,190,300 -13.6
#163 20/09/2023
12.80
0.05
 3,626,400 12.75 12.85 12.70 50,600 182,600 -1.7
#164 19/09/2023
12.75
0.10
 5,469,700 12.65 12.85 12.50 333,600 226,000 1.4
#165 18/09/2023
12.65
-0.10
 5,672,000 12.75 12.85 12.60 0 0 0
#166 15/09/2023
12.75
0
 6,491,600 12.75 13.05 12.75 117,300 1,231,600 -14.2
#167 14/09/2023
12.75
-0.20
 6,690,500 12.95 13 12.75 77,100 1,116,400 -13.3
#168 13/09/2023
12.95
0.05
 10,777,900 12.90 13.20 12.90 68,400 802,200 -9.5
#169 12/09/2023
12.90
0.20
 3,267,400 12.70 12.95 12.70 139,300 119,900 0.2
#170 11/09/2023
12.70
-0.15
 8,195,000 12.85 13.05 12.70 111,000 384,700 -3.5
#171 08/09/2023
12.85
-0.05
 10,413,700 12.90 13 12.85 153,200 3,231,400 -39.7
#172 07/09/2023
12.90
-0.10
 8,434,900 13 13.15 12.90 80,100 1,336,400 -16.3
#173 06/09/2023
13
0
 6,737,400 13 13.10 12.85 61,500 1,323,800 -16.3
#174 05/09/2023
13
0.20
 9,229,000 12.80 13.05 12.80 29,200 420,900 -5.1
#175 31/08/2023
12.80
0.10
 7,255,300 12.70 12.80 12.70 1,054,900 317,900 9.4
#176 30/08/2023
12.70
0.10
 5,476,400 12.60 12.80 12.60 166,900 210,900 -0.6
#177 29/08/2023
12.60
-0.10
 8,648,900 12.70 12.75 12.50 141,600 2,710,900 -32.3
#178 28/08/2023
12.70
0.20
 4,816,200 12.50 12.70 12.50 111,800 404,700 -3.7
#179 25/08/2023
12.50
-0.10
 6,763,200 12.60 12.70 12.45 107,900 633,500 -6.6
#180 24/08/2023
12.60
0.25
 8,288,700 12.35 12.65 12.35 503,100 154,100 4.4
#181 23/08/2023
12.35
-0.45
 13,194,700 12.80 12.95 12.35 860,200 1,068,900 -2.6
#182 22/08/2023
12.80
-0.20
 13,991,900 13 13 12.30 300,600 2,105,700 -22.9
#183 21/08/2023
13
-0.05
 9,020,800 13.05 13.15 12.70 773,500 399,300 4.8
#184 18/08/2023
13.05
-0.95
 21,143,200 14 14.05 13.05 378,300 783,900 -5.4
#185 17/08/2023
14
0.10
 14,962,000 13.90 14.10 13.80 534,200 292,400 3.3
#186 16/08/2023
13.90
0
 8,360,800 13.90 14 13.75 37,300 120,100 -1.1
#187 15/08/2023
13.90
0.15
 12,487,000 13.75 14.15 13.65 15,300 199,000 -2.6
#188 14/08/2023
13.75
0.10
 8,760,500 13.65 13.85 13.65 111,000 1,403,400 -17.7
#189 11/08/2023
13.65
-0.15
 10,604,900 13.80 13.90 13.55 376,100 754,200 -5.2
#190 10/08/2023
13.80
-0.10
 14,455,500 13.90 14 13.75 242,500 1,221,000 -13.6
#191 09/08/2023
13.90
-0.20
 10,276,200 14.10 14.20 13.85 140,500 73,100 0.9
#192 08/08/2023
14.10
0.40
 27,973,800 13.70 14.15 13.75 1,331,000 1,722,000 -5.5
#193 07/08/2023
13.70
0.10
 11,572,500 13.60 13.80 13.55 340,500 2,353,500 -27.4
#194 04/08/2023
13.60
0.10
 11,430,900 13.50 13.70 13.40 980,700 123,200 11.6
#195 03/08/2023
13.50
-0.20
 8,300,800 13.70 13.70 13.45 415,700 1,117,000 -9.5
#196 02/08/2023
13.70
0.25
 9,705,600 13.45 13.70 13.40 413,900 1,356,500 -12.7
#197 01/08/2023
13.45
-0.25
 14,528,600 13.70 13.85 13.40 619,400 1,280,400 -9.0
#198 31/07/2023
13.70
0.15
 14,505,500 13.55 13.90 13.55 516,700 951,100 -6.0
#199 28/07/2023
13.55
0.25
 16,812,900 13.30 13.60 13.30 481,500 1,617,000 -15.3
#200 27/07/2023
13.30
-0.25
 12,300,700 13.55 13.65 13.30 253,000 1,913,300 -22.1

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