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)
19/02/2025
12.40
 7,539,800 12.25 12.50 12.25 379,600 242,500 1.7
18/02/2025
12.25
 2,380,100 12.35 12.40 12.20 288,800 140,780 1.8
17/02/2025
12.25
 9,982,800 12.25 12.50 12.10 739,800 63,800 8.3
14/02/2025
12.15
 3,849,600 12.15 12.30 12.10 362,200 142,100 2.7
13/02/2025
12.15
 7,204,700 11.85 12.25 11.85 175,200 331,900 -1.9
12/02/2025
11.90
 2,947,600 11.95 12.05 11.80 600 774,600 -9.2
11/02/2025
11.95
 3,703,300 11.85 12 11.80 516,800 113,000 4.8
10/02/2025
11.80
 3,341,800 11.95 12 11.80 35,900 119,500 -1.0
07/02/2025
11.95
 9,583,500 11.85 12.20 11.80 313,500 274,200 0.5
06/02/2025
11.80
 2,868,200 11.80 11.95 11.75 18,600 52,000 -0.4
05/02/2025
11.75
 3,443,100 11.90 11.90 11.75 107,100 279,600 -2.0
04/02/2025
11.75
 5,117,100 11.60 11.80 11.55 467,200 960,700 -5.7
03/02/2025
11.50
 3,444,500 11.55 11.65 11.50 116,400 44,500 0.8
24/01/2025
11.50
 5,915,500 11.50 11.50 11.35 423,100 877,400 -5.2
23/01/2025
11.45
 3,587,200 11.35 11.50 11.35 138,400 323,400 -2.1
22/01/2025
11.30
 3,798,400 11.45 11.55 11.30 72,700 53,600 0.2
21/01/2025
11.40
 5,406,100 11.70 11.70 11.35 227,200 935,000 -8.2
20/01/2025
11.60
 3,735,400 11.75 11.80 11.60 92,100 593,500 -5.9
17/01/2025
11.75
 2,601,900 11.85 11.85 11.70 33,300 516,800 -5.7
16/01/2025
11.85
 2,709,300 12 12 11.75 36,800 190,100 -1.8
15/01/2025
11.90
 2,611,100 11.75 11.90 11.65 586,900 122,100 5.5
14/01/2025
11.65
 2,465,100 11.85 11.90 11.65 52,100 511,000 -5.4
13/01/2025
11.80
 3,323,800 11.70 11.90 11.70 418,100 875,300 -5.4
10/01/2025
11.65
 4,739,700 11.70 12.10 11.65 59,700 566,000 -6.0
09/01/2025
11.70
 2,021,700 11.70 11.75 11.60 14,400 220,906 -2.4
08/01/2025
11.65
 2,851,600 11.45 11.75 11.45 301,600 287,100 0.2
07/01/2025
11.45
 4,024,800 11.60 11.65 11.45 43,700 314,700 -3.1
06/01/2025
11.55
 5,442,900 11.80 11.95 11.50 311,800 486,600 -2.1
03/01/2025
11.80
 4,994,500 12 12 11.75 33,030 420,900 -4.6
02/01/2025
12
 3,025,300 12 12.15 11.95 71,500 153,800 -1.0
31/12/2024
12
 1,844,800 12.15 12.15 12 4,000 92,400 -1.1
30/12/2024
12.15
 3,269,500 12 12.15 11.95 370,900 22,400 4.2
27/12/2024
12
 4,154,400 12.20 12.20 12 566,227 36,700 6.4
26/12/2024
12.15
 3,522,100 12.15 12.25 12.05 578,001 50,900 6.4
25/12/2024
12.15
 4,582,200 11.95 12.25 11.95 299,700 85,200 2.6
24/12/2024
12.05
 8,756,900 12.10 12.15 11.85 752,600 36,310 8.6
23/12/2024
12.10
 6,143,100 12.25 12.30 12.10 228,000 166,800 0.7
20/12/2024
12.20
 7,568,400 12.50 12.50 12.20 605,000 1,421,221 -10.1
19/12/2024
12.40
 5,092,100 12.45 12.50 12.30 896,900 253,900 7.9
18/12/2024
12.60
 7,025,600 12.35 12.60 12.30 1,378,500 11,100 17.0
17/12/2024
12.35
 2,391,700 12.40 12.45 12.25 33,700 219,790 -2.3
16/12/2024
12.40
 3,610,800 12.30 12.40 12.25 18,000 155,100 -1.7
13/12/2024
12.25
 3,419,000 12.35 12.35 12.20 38,200 76,800 -0.5
12/12/2024
12.30
 5,484,900 12.50 12.55 12.30 144,300 266,800 -1.5
11/12/2024
12.40
 5,617,700 12.65 12.70 12.35 13,300 423,500 -5.1
10/12/2024
12.65
 12,759,200 12.55 13 12.55 838,800 1,747,477 -11.6
09/12/2024
12.50
 5,185,000 12.45 12.55 12.35 155,310 215,700 -0.7
06/12/2024
12.45
 6,590,400 12.55 12.65 12.40 186,400 564,800 -4.7
05/12/2024
12.50
 8,789,400 12.30 12.55 12.25 778,900 317,200 5.7
04/12/2024
12.30
 5,774,600 12.65 12.65 12.25 90,377 624,900 -6.7
03/12/2024
12.65
 13,626,600 12.40 12.75 12.20 984,500 869,900 1.3
02/12/2024
12.40
 4,981,200 12.50 12.60 12.25 268,600 165,100 1.3
29/11/2024
12.40
 6,650,000 12.45 12.55 12.40 564,502 33,600 6.6
28/11/2024
12.45
 4,779,600 12.65 12.65 12.45 76,601 129,700 -0.7
27/11/2024
12.55
 13,053,100 12.25 12.65 12.15 1,840,400 90,600 21.6
26/11/2024
12.35
 10,904,000 12.20 12.50 12.20 1,844,500 730,800 13.8
25/11/2024
12.15
 18,614,000 11.40 12.15 11.40 1,175,085 129,300 12.4
22/11/2024
11.40
 3,114,200 11.45 11.50 11.30 87,600 161,300 -0.8
21/11/2024
11.45
 2,166,800 11.35 11.45 11.30 146,800 128,300 0.2
20/11/2024
11.35
 4,157,400 11.15 11.50 11.15 387,800 134,900 2.9
19/11/2024
11.20
 3,538,300 11.35 11.40 11.20 100,600 158,900 -0.7
18/11/2024
11.30
 4,207,200 11.25 11.40 11.20 461,200 149,040 3.5
15/11/2024
11.25
 7,686,000 11.45 11.50 11.25 135,400 1,322,200 -13.5
14/11/2024
11.50
 5,168,600 11.70 11.75 11.45 12,300 1,378,800 -15.8
13/11/2024
11.70
 3,429,600 11.70 11.75 11.55 57,300 162,700 -1.2
12/11/2024
11.70
 6,230,000 11.75 11.90 11.70 130,100 29,000 1.2
11/11/2024
11.70
 3,695,400 11.70 11.80 11.55 150,000 24,600 1.5
08/11/2024
11.70
 4,359,000 11.70 11.90 11.65 485,900 262,300 2.6
07/11/2024
11.70
 2,648,000 11.90 11.90 11.70 18,800 52,200 -0.4
06/11/2024
11.80
 5,947,200 11.60 11.85 11.60 0 0 0
05/11/2024
11.55
 3,472,300 11.45 11.60 11.45 230,700 48,500 2.1
04/11/2024
11.45
 5,064,300 11.70 11.70 11.45 217,900 132,200 1.0
01/11/2024
11.60
 7,503,200 12 12 11.60 32,200 829,500 -9.4
31/10/2024
11.95
 5,657,100 12.20 12.20 11.95 111,500 162,700 -0.6
30/10/2024
12.05
 2,282,000 12.05 12.10 11.95 3,000 171,400 -2.0
29/10/2024
12.05
 3,469,900 11.95 12.15 11.95 159,100 139,800 0.2
28/10/2024
11.95
 2,600,000 11.95 12 11.85 260,400 35,400 2.7
25/10/2024
11.90
 4,369,300 12.20 12.20 11.90 52,200 136,500 -1.0
24/10/2024
12.10
 3,452,700 12.25 12.35 12.10 36,000 100,000 -0.8
23/10/2024
12.25
 3,239,400 12.25 12.40 12.15 169,400 250,600 -1.0
22/10/2024
12.20
 8,762,300 12.45 12.45 12.05 44,900 758,800 -8.8
21/10/2024
12.45
 2,880,300 12.50 12.55 12.40 8,000 264,600 -3.2
18/10/2024
12.50
 3,456,000 12.55 12.70 12.50 21,600 128,100 -1.3
17/10/2024
12.55
 4,008,500 12.50 12.65 12.40 56,700 330,900 -3.4
16/10/2024
12.60
 2,941,300 12.70 12.75 12.50 30,300 130,000 -1.3
15/10/2024
12.60
 5,122,800 12.80 12.95 12.50 60,800 415,800 -4.5
14/10/2024
12.80
 8,349,200 12.80 13.10 12.80 697,600 274,900 5.5
11/10/2024
12.60
 8,909,600 13 13 12.60 132,600 907,700 -9.9
10/10/2024
12.90
 3,054,900 13 13.10 12.85 55,200 30,000 0.3
09/10/2024
12.95
 4,342,900 12.85 12.95 12.75 614,000 30,000 7.5
08/10/2024
12.80
 2,874,100 12.80 12.95 12.70 83,700 30,000 0.7
07/10/2024
12.75
 4,623,000 13.05 13.10 12.75 141,300 1,397,600 -16.2
04/10/2024
12.95
 3,379,200 12.90 13 12.80 71,400 389,500 -4.1
03/10/2024
12.80
 7,901,200 13.10 13.30 12.80 111,000 110,300 0.0
02/10/2024
13.15
 3,963,100 13.20 13.20 13.05 100,200 135,800 -0.5
01/10/2024
13.20
 7,410,900 13.10 13.25 13.05 120,800 59,200 0.8
30/09/2024
13.10
 4,604,100 13.05 13.10 12.90 76,100 887,300 -10.5
27/09/2024
13.05
 7,500,100 13 13.25 13 42,700 441,400 -5.2
26/09/2024
13.05
 6,034,400 13.05 13.15 12.95 64,000 1,257,300 -15.6
25/09/2024
13.05
 15,412,500 12.70 13.05 12.60 424,200 201,200 2.8

Chính sách bảo mật | Điều khoản sử dụng |