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)
#201 26/07/2023
13.55
0.30
 27,135,300 13.25 13.80 13.20 359,400 1,750,800 -18.9
#202 25/07/2023
13.25
-0.05
 9,175,700 13.30 13.40 13.20 519,100 2,164,200 -21.8
#203 24/07/2023
13.30
0.10
 8,856,800 13.20 13.40 13.20 256,200 2,619,500 -31.4
#204 21/07/2023
13.20
-0.10
 9,310,600 13.30 13.30 13.10 136,000 4,981,600 -64.0
#205 20/07/2023
13.30
0
 9,016,400 13.30 13.30 13.10 414,700 2,366,000 -25.7
#206 19/07/2023
13.30
-0.20
 5,643,300 13.50 13.55 13.30 249,200 1,508,000 -16.9
#207 18/07/2023
13.50
0.15
 9,685,700 13.35 13.55 13.30 878,600 1,559,500 -9.1
#208 17/07/2023
13.35
0.05
 6,167,800 13.30 13.40 13.25 123,700 1,052,000 -12.4
#209 14/07/2023
13.30
-0.05
 7,301,900 13.35 13.40 13.20 156,900 2,006,600 -24.6
#210 13/07/2023
13.35
0.15
 8,294,000 13.20 13.45 13.25 181,400 1,820,600 -21.8
#211 12/07/2023
13.20
-0.05
 4,552,100 13.25 13.40 13.15 142,100 1,633,100 -19.7
#212 11/07/2023
13.25
0.05
 7,512,800 13.20 13.35 13.15 74,600 1,724,200 -21.8
#213 10/07/2023
13.20
0.10
 5,453,800 13.10 13.25 13.10 91,200 2,162,400 -27.3
#214 07/07/2023
13.10
-0.15
 10,147,100 13.25 13.25 12.90 76,800 2,940,500 -37.3
#215 06/07/2023
13.25
-0.20
 6,733,000 13.45 13.55 13.15 173,000 699,900 -7.0
#216 05/07/2023
13.45
0
 4,315,100 13.45 13.55 13.40 192,400 840,400 -8.7
#217 04/07/2023
13.45
0.15
 5,371,700 13.30 13.45 13.25 274,100 568,000 -3.9
#218 03/07/2023
13.30
-0.10
 6,065,100 13.40 13.55 13.30 166,800 1,609,800 -19.3
#219 30/06/2023
13.40
-0.20
 6,924,500 13.60 13.60 13.35 70,300 892,400 -11.1
#220 29/06/2023
13.60
-0.20
 4,325,700 13.80 13.80 13.55 343,000 264,700 1.1
#221 28/06/2023
13.80
0.20
 8,438,900 13.60 13.90 13.65 193,700 132,200 0.8
#222 27/06/2023
13.60
0
 4,676,600 13.60 13.75 13.55 171,800 792,000 -8.4
#223 26/06/2023
13.60
-0.20
 4,558,200 13.80 13.80 13.55 122,900 317,300 -2.6
#224 23/06/2023
13.80
0.05
 5,142,800 13.75 13.90 13.65 207,700 367,200 -2.2
#225 22/06/2023
13.75
0.10
 8,545,500 13.65 13.85 13.60 225,700 1,100,100 -12.0
#226 21/06/2023
13.65
0.05
 5,540,500 13.60 13.75 13.55 294,100 1,269,600 -13.3
#227 20/06/2023
13.60
0.05
 3,980,400 13.55 13.65 13.45 64,700 223,800 -2.2
#228 19/06/2023
13.55
0.05
 3,465,100 13.50 13.65 13.50 798,000 42,100 10.3
#229 16/06/2023
13.50
-0.05
 7,348,700 13.55 13.75 13.50 197,600 1,158,700 -13.0
#230 15/06/2023
13.55
-0.20
 5,863,000 13.75 13.75 13.55 257,400 8,500 3.4
#231 14/06/2023
13.75
-0.10
 6,980,400 13.85 13.95 13.75 70,200 139,200 -1.0
#232 13/06/2023
13.85
-0.05
 5,754,600 13.90 14.05 13.75 108,000 71,000 0.5
#233 12/06/2023
13.90
0.15
 7,899,200 13.75 14.05 13.75 20,400 76,900 -0.8
#234 09/06/2023
13.75
-0.05
 5,123,000 13.80 13.90 13.70 96,000 11,000 1.2
#235 08/06/2023
13.80
0.05
 15,149,300 13.75 14.20 13.75 282,600 3,124,400 -39.5
#236 07/06/2023
13.75
-0.05
 9,267,100 13.80 13.95 13.75 42,400 533,700 -6.8
#237 06/06/2023
13.80
-0.15
 6,038,300 13.95 14 13.75 47,100 31,600 0.2
#238 05/06/2023
13.95
0.30
 16,792,700 13.65 14.10 13.65 781,400 95,800 9.6
#239 02/06/2023
13.65
0
 6,661,100 13.65 13.75 13.60 24,600 204,900 -2.5
#240 01/06/2023
13.65
0
 5,145,600 13.65 13.75 13.55 451,200 120,400 4.5
#241 31/05/2023
13.65
0
 11,996,300 13.65 13.85 13.55 147,700 686,600 -7.4
#242 30/05/2023
13.65
0.05
 5,709,500 13.60 13.75 13.55 946,000 311,200 8.7
#243 29/05/2023
13.60
0
 6,272,300 13.60 13.80 13.55 382,200 19,000 5.0
#244 26/05/2023
13.60
0.15
 5,886,000 13.45 13.70 13.50 976,400 17,000 13.1
#245 25/05/2023
13.45
-0.05
 5,753,700 13.50 13.65 13.45 397,400 91,700 4.1
#246 24/05/2023
13.50
-0.20
 4,872,500 13.70 13.75 13.50 315,900 53,900 3.6
#247 23/05/2023
13.70
0.15
 12,473,000 13.55 13.90 13.65 1,091,500 529,300 7.7
#248 22/05/2023
13.55
0
 8,474,400 13.55 13.75 13.50 531,500 192,900 4.7
#249 19/05/2023
13.55
0.15
 10,716,600 13.40 13.80 13.40 107,000 194,800 -1.2
#250 18/05/2023
13.40
0.10
 5,726,300 13.30 13.55 13.30 1,894,000 17,100 25.3
#251 17/05/2023
13.30
-0.20
 5,134,700 13.50 13.60 13.30 656,500 100,300 7.5
#252 16/05/2023
13.50
0.20
 11,136,600 13.30 13.60 13.40 542,100 138,400 5.5
#253 15/05/2023
13.30
-0.10
 5,494,600 13.40 13.45 13.25 302,600 11,300 3.9
#254 12/05/2023
13.40
0.10
 4,864,500 13.30 13.40 13.20 4,600 87,200 -1.1
#255 11/05/2023
13.30
-0.10
 6,393,200 13.40 13.55 13.30 300,200 187,100 1.5
#256 10/05/2023
13.40
0.05
 4,861,600 13.35 13.40 13.25 1,260,100 35,000 16.4
#257 09/05/2023
13.35
0.10
 5,495,800 13.25 13.40 13.25 1,144,800 22,800 14.9
#258 08/05/2023
13.25
0.20
 7,738,500 13.05 13.30 13.10 121,300 172,200 -0.7
#259 05/05/2023
13.05
-0.05
 4,654,900 13.10 13.15 12.95 16,000 57,400 -0.5
#260 04/05/2023
13.10
0
 7,708,500 13.10 13.35 13 79,100 300,700 -2.9
#261 28/04/2023
13.10
0.25
 5,563,500 12.85 13.20 13.05 572,200 86,900 6.4
#262 27/04/2023
12.85
0.05
 2,966,000 12.80 13 12.80 400 391,000 -5.0
#263 26/04/2023
12.80
0
 4,308,100 12.80 12.85 12.60 2,564,878 3,804,278 -15.9
#264 25/04/2023
12.80
-0.20
 5,455,600 13 13.25 12.80 330,300 1,445,600 -14.3
#265 24/04/2023
13
0.20
 3,169,300 12.80 13 12.75 129,000 183,050 -0.7
#266 21/04/2023
12.80
-0.35
 11,791,600 13.15 13.15 12.65 19,110 878,100 -11.0
#267 20/04/2023
13.15
-0.05
 2,762,100 13.20 13.35 13.10 93,500 90,300 0.0
#268 19/04/2023
13.20
-0.30
 5,670,000 13.50 13.55 13.10 61,610 211,300 -2.0
#269 18/04/2023
13.50
0.15
 4,644,300 13.35 13.50 13.30 627,500 33,700 8.0
#270 17/04/2023
13.35
0.25
 6,057,000 13.10 13.35 13.15 120,300 63,300 0.8
#271 14/04/2023
13.10
-0.35
 6,677,000 13.45 13.65 13.10 42,800 317,200 -3.6
#272 13/04/2023
13.45
-0.20
 12,100,700 13.65 14.05 13.45 79,700 734,700 -8.8
#273 12/04/2023
13.65
0.25
 16,953,500 13.40 13.90 13.40 826,500 441,900 5.2
#274 11/04/2023
13.40
0.05
 4,908,300 13.35 13.40 13.20 472,100 1,489,060 -13.6
#275 10/04/2023
13.35
0.20
 12,230,600 13.15 13.45 13.05 430,000 1,775,600 -18.0
#276 07/04/2023
13.15
0
 4,092,000 13.15 13.30 13.05 24,800 87,600 -0.8
#277 06/04/2023
13.15
-0.30
 10,191,400 13.45 13.45 13.15 54,500 238,400 -2.4
#278 05/04/2023
13.45
-0.05
 5,962,300 13.50 13.55 13.30 95,900 146,400 -0.7
#279 04/04/2023
13.50
0.30
 11,687,200 13.20 13.60 13.20 645,708 169,200 6.4
#280 03/04/2023
13.20
0
 8,998,300 13.20 13.40 13.10 94,400 1,753,300 -21.9
#281 31/03/2023
13.20
0
 6,202,000 13.20 13.35 13.05 1,221,500 518,500 9.3
#282 30/03/2023
13.20
-0.15
 5,354,200 13.35 13.45 13.05 70,400 319,200 -3.3
#283 29/03/2023
13.35
0.05
 3,577,600 13.30 13.40 13.25 535,300 108,900 5.7
#284 28/03/2023
13.30
0
 5,289,000 13.30 13.50 13.25 1,229,200 50,400 15.7
#285 27/03/2023
13.30
0.05
 6,391,300 13.25 13.45 13.10 1,544,800 146,120 18.6
#286 24/03/2023
13.25
0.05
 5,338,500 13.20 13.30 13.05 174,100 111,200 0.8
#287 23/03/2023
13.20
0.05
 4,558,400 13.15 13.20 12.95 490,000 163,000 4.3
#288 22/03/2023
13.15
-0.05
 4,001,200 13.20 13.35 13.10 1,087,600 83,000 13.2
#289 21/03/2023
13.20
0.35
 5,582,900 12.85 13.30 12.85 1,622,800 142,200 4.2
#290 20/03/2023
12.85
-0.55
 9,784,800 13.40 13.40 12.80 378,800 343,426 0.5
#291 17/03/2023
13.40
0.20
 10,682,900 13.20 13.45 13.20 5,102,900 352,900 63.7
#292 16/03/2023
13.20
-0.30
 3,376,200 13.50 13.50 13.15 2,517,400 142,100 31.5
#293 15/03/2023
13.50
0.65
 16,381,500 12.85 13.55 12.90 4,527,600 71,220 60.2
#294 14/03/2023
12.85
-0.30
 12,245,900 13.15 13.15 12.70 4,737,720 255,210 57.6
#295 13/03/2023
13.15
0.20
 13,893,600 12.95 13.15 12.80 6,335,680 28,310 82.9
#296 10/03/2023
12.95
-0.05
 8,921,900 13 13.10 12.85 2,582,918 67,900 32.6
#297 09/03/2023
13
0.25
 20,902,900 12.75 13.20 12.65 3,060,200 51,310 39.1
#298 08/03/2023
12.75
0.20
 7,743,500 12.55 12.80 12.45 1,431,200 25,700 17.9
#299 07/03/2023
12.55
0.10
 7,923,100 12.45 12.75 12.50 270,300 80,700 2.4
#300 06/03/2023
12.45
0.10
 6,097,300 12.35 12.65 12.35 651,200 41,200 7.6

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