Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

14.35
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
(2026-04-07) 		1.85 14.80% 246,758,700 37,911,366 0
12.50
14.35
14.35
2 tháng
(2026-03-09) 		0.80 5.90% 559,965,800 14,155,663 -272.8
12.40
14.35
14.35
3 tháng
(2026-02-06) 		0.85 6.30% 980,424,900 -25,862,937 -898.8
12.40
16.55
14.35
6 tháng
(2025-11-10) 		1.19 9.03% 1,759,307,500 13,093,863 -365.3
11.55
16.55
14.35
12 tháng
(2025-05-12) 		2.26 18.72% 3,279,035,800 -16,981,091 -697.7
11.55
16.55
14.35
24 tháng
(2024-05-17) 		3.85 36.66% 5,452,405,000 -4,190,871 -614.3
9.27
16.55
14.35
36 tháng
(2023-05-23) 		1.56 12.22% 7,095,476,400 -105,091,436 -1,864.3
9.27
16.55
14.35
60 tháng
(2021-06-02) 		3.42 31.34% 13,797,819,100 822,978 -732.7
8.94
18.81
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
14.16
 3,322,352 14.51 14.69 13.80 564,500 21,300 8.6
20/09/2018
14.51
 4,010,545 13.62 14.60 13.71 2,184,400 507,010 26.8
19/09/2018
13.62
 2,621,699 13.45 13.71 13.27 1,196,400 300,000 13.7
18/09/2018
13.45
 2,865,790 13.45 13.45 13.27 1,104,210 1,100 16.5
17/09/2018
13.45
 2,722,172 13.18 13.62 13.18 555,400 250,100 4.6
14/09/2018
13.18
 1,299,603 13.09 13.36 13.00 747,000 200,000 8.1
13/09/2018
13.09
 1,475,238 13.09 13.27 13.00 300,000 201,800 1.4
12/09/2018
13.09
 1,712,540 13.36 13.45 13.09 578,200 1,000 8.6
11/09/2018
13.36
 4,406,265 13.00 13.36 12.91 2,253,500 506,510 0.0
10/09/2018
13.00
 4,048,811 12.56 13.00 12.56 1,935,000 2,300 28.0
07/09/2018
12.56
 1,986,280 12.29 12.64 12.20 1,409,300 10,000 19.6
06/09/2018
12.29
 591,107 12.20 12.38 12.02 703,900 310,000 0
05/09/2018
12.20
 1,462,960 12.29 12.29 11.93 615,300 400,000 3.0
04/09/2018
12.29
 1,650,290 12.56 12.56 12.29 367,100 5,000 5.0
31/08/2018
12.56
 3,188,217 12.56 12.73 12.38 2,104,200 0 29.8
30/08/2018
12.56
 2,004,651 12.38 12.64 12.20 1,141,150 500,000 8.9
29/08/2018
12.38
 3,400,083 11.84 12.47 11.84 1,180,230 602,000 8.0
28/08/2018
11.84
 1,527,425 11.84 11.93 11.75 12,120 400,000 -5.1
27/08/2018
11.84
 1,136,652 11.66 11.84 11.58 450,200 200,000 3.3
24/08/2018
11.66
 273,220 11.75 11.84 11.66 11,000 0 0.1
23/08/2018
11.75
 448,010 11.66 11.84 11.66 15,000 1,600 0.2
22/08/2018
11.66
 502,713 11.58 11.84 11.58 6,700 0 0.1
21/08/2018
11.58
 471,320 11.58 11.84 11.58 5,000 0 0.1
20/08/2018
11.58
 270,855 11.75 11.84 11.58 20 0 0.0
17/08/2018
11.75
 808,090 11.58 11.93 11.58 460,200 162,090 3.9
16/08/2018
11.58
 942,255 11.58 11.58 11.31 60,300 166,010 -1.3
15/08/2018
11.58
 1,131,472 11.93 12.11 11.40 200 45,000 -0.6
14/08/2018
11.93
 988,038 12.20 12.20 11.93 39,300 127,000 -1.2
13/08/2018
12.20
 1,984,650 12.38 12.38 12.11 1,229,200 1,070,000 2.2
10/08/2018
12.38
 1,147,385 12.38 12.38 12.02 423,200 93,000 4.6
09/08/2018
12.38
 2,164,320 12.20 12.56 12.11 863,000 860,900 0.0
08/08/2018
12.20
 2,619,510 11.84 12.29 11.75 406,000 540,000 -1.9
07/08/2018
11.84
 721,763 11.84 11.93 11.66 650,013 320,000 4.4
06/08/2018
11.84
 553,870 11.84 12.02 11.75 28,800 0 0.4
03/08/2018
11.84
 2,312,204 11.49 12.11 11.49 1,510,200 1,571,200 -0.8
02/08/2018
11.49
 503,478 11.58 11.58 11.31 100,000 10,000 1.2
01/08/2018
11.58
 869,520 11.66 11.66 11.40 149,700 4,400 1.9
31/07/2018
11.66
 1,040,300 11.75 11.84 11.49 930,700 608,000 4.2
30/07/2018
11.75
 1,077,075 11.66 11.84 11.58 205,100 170,000 0.5
27/07/2018
11.66
 2,084,160 11.31 11.75 11.13 1,322,800 40,000 16.7
26/07/2018
11.31
 607,800 11.22 11.40 11.13 438,200 20,800 5.3
25/07/2018
11.22
 1,128,100 11.22 11.40 11.22 600,400 20,000 7.3
24/07/2018
11.22
 1,534,210 11.22 11.49 10.95 874,238 82,100 10.0
23/07/2018
11.22
 802,090 11.49 11.49 11.13 223,800 110,000 1.5
20/07/2018
11.49
 1,244,770 11.58 11.58 11.22 539,800 1,600 6.9
19/07/2018
11.58
 3,757,005 10.51 11.75 10.42 1,578,200 60,000 19.4
18/07/2018
10.51
 2,205,187 9.79 10.51 9.71 75,000 0 0.9
17/07/2018
9.79
 697,600 9.79 9.88 9.71 110,100 0 1.2
16/07/2018
9.79
 315,451 9.79 9.88 9.71 50,900 0 0.6
13/07/2018
9.79
 489,946 9.79 9.79 9.53 106,900 76,000 0.3
12/07/2018
9.79
 1,317,750 9.88 9.88 9.53 412,200 170,000 2.6
11/07/2018
9.88
 1,295,200 10.33 10.33 9.62 418,600 150,000 3.0
10/07/2018
10.33
 851,630 10.42 10.60 10.06 106,200 256,300 -1.7
09/07/2018
10.42
 1,407,200 10.51 10.77 10.15 492,000 850,000 -4.1
06/07/2018
10.51
 1,868,830 10.69 10.77 10.15 933,800 969,700 -0.3
05/07/2018
10.69
 816,591 11.04 11.04 10.42 308,300 27,000 3.4
04/07/2018
11.04
 1,150,780 11.04 11.13 10.69 28,400 480,000 -5.5
03/07/2018
11.04
 1,193,780 11.40 11.49 11.04 395,600 427,000 -0.4
02/07/2018
11.40
 730,416 11.66 11.66 11.31 230,000 0 3.0
29/06/2018
11.66
 831,540 11.66 11.84 11.49 438,800 180,000 3.4
28/06/2018
11.66
 635,970 11.75 11.93 11.58 173,000 63,500 1.4
27/06/2018
11.75
 712,980 12.02 12.29 11.75 116,700 130,000 -0.2
26/06/2018
12.02
 2,845,960 11.66 12.02 11.40 1,655,400 571,900 14.5
25/06/2018
11.66
 986,135 11.58 11.93 11.66 363,100 265,000 1.3
22/06/2018
11.58
 942,700 11.58 11.84 11.58 250,000 294,800 -0.6
21/06/2018
11.58
 1,690,195 11.58 11.75 11.40 1,128,500 460,000 8.6
20/06/2018
11.58
 2,175,293 11.49 12.02 11.13 714,700 577,000 1.8
19/06/2018
11.49
 1,394,131 12.02 12.02 11.22 14,801 555,900 -7.0
18/06/2018
12.02
 1,032,660 12.29 12.38 11.93 274,000 522,900 -3.4
15/06/2018
12.29
 830,840 12.11 12.29 12.02 376,410 575,000 -2.7
14/06/2018
12.11
 729,128 12.20 12.29 12.11 854,300 820,000 0.5
13/06/2018
12.20
 790,800 12.11 12.29 12.02 225,500 364,700 -1.9
12/06/2018
12.11
 517,513 12.38 12.38 12.02 105,500 207,500 -1.4
11/06/2018
12.38
 512,900 12.38 12.38 12.11 100,000 61,200 0.5
08/06/2018
12.38
 2,020,050 12.47 12.56 12.11 412,700 1,062,100 -9.0
07/06/2018
12.47
 973,810 12.56 12.73 12.47 23,200 7,200 0.2
06/06/2018
12.56
 1,186,745 12.64 12.73 12.56 2,100 280,200 -3.9
05/06/2018
12.64
 2,905,010 12.64 12.82 12.47 910,400 1,213,400 -4.3
04/06/2018
12.64
 745,251 12.56 12.64 12.38 230,600 0 3.2
01/06/2018
12.56
 957,870 12.47 12.56 12.38 213,600 0 3.0
31/05/2018
12.47
 1,830,351 12.20 12.56 12.11 902,800 5,000 12.6
30/05/2018
12.20
 475,750 12.38 12.38 12.02 46,800 15,000 0.4
29/05/2018
12.38
 728,556 11.93 12.47 11.84 24,700 2,600 0.3
28/05/2018
11.93
 2,170,653 12.64 12.64 11.75 500,100 135,300 0
25/05/2018
12.64
 2,197,911 12.64 12.82 12.38 2,351,000 825,000 21.7
24/05/2018
12.64
 388,138 12.64 12.82 12.38 700,600 600,000 1.4
23/05/2018
12.64
 1,919,170 12.47 12.82 12.20 1,213,800 584,100 9.0
22/05/2018
12.47
 1,429,020 13.00 13.00 12.11 10,100 515,000 -7.1
21/05/2018
13.00
 3,160,750 13.18 13.36 12.82 1,633,800 996,600 9.5
18/05/2018
13.18
 1,976,452 12.91 13.36 12.82 1,241,200 740,000 7.3
17/05/2018
12.91
 1,184,478 12.91 13.00 12.73 9,000 235,000 -3.3
16/05/2018
12.91
 693,830 12.82 13.00 12.73 474,000 273,500 2.9
15/05/2018
12.82
 1,895,181 12.56 13.00 12.29 704,500 936,000 -3.3
14/05/2018
12.56
 623,290 12.47 12.64 12.29 122,500 103,000 0.3
11/05/2018
12.47
 819,030 12.20 12.56 12.20 217,100 160,000 0.8
10/05/2018
12.20
 1,152,051 12.64 12.73 12.20 128,100 3,800 1.7
09/05/2018
12.64
 1,083,060 12.82 13.27 12.64 14,000 162,900 0
08/05/2018
12.82
 1,537,398 12.82 13.00 12.64 501,100 348,500 2.2
07/05/2018
12.82
 1,944,203 11.93 13.45 12.11 15,700 393,600 -5.4
04/05/2018
11.93
 976,440 11.84 12.02 11.75 13,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |