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)
24/09/2024
12.60
 2,322,200 12.55 12.65 12.50 58,800 9,500 0.6
23/09/2024
12.50
 3,154,700 12.65 12.70 12.50 73,100 188,300 -1.4
20/09/2024
12.55
 5,232,400 12.60 12.75 12.50 741,600 524,300 2.7
19/09/2024
12.55
 3,166,200 12.75 12.80 12.55 46,900 670,900 -7.9
18/09/2024
12.75
 7,347,900 12.60 12.75 12.45 13,700 909,900 -11.3
17/09/2024
12.55
 4,649,700 12.35 12.55 12.25 228,500 254,200 -0.3
16/09/2024
12.30
 9,058,900 12.85 12.95 12.25 456,200 577,300 -1.5
13/09/2024
12.80
 2,316,200 12.95 13 12.80 17,600 99,700 -1.1
12/09/2024
12.90
 1,649,200 12.90 13.05 12.90 27,300 33,000 -0.1
11/09/2024
12.85
 3,784,500 12.95 13.05 12.80 162,100 175,900 -0.2
10/09/2024
13
 3,367,500 13.25 13.25 12.95 185,800 250,700 -0.8
09/09/2024
13.05
 2,527,900 13.10 13.15 12.90 0 0 0
06/09/2024
13.10
 5,592,800 13.15 13.15 12.80 60,200 464,200 -5.2
05/09/2024
13.05
 7,870,400 13.20 13.30 12.90 108,700 836,900 -9.5
04/09/2024
13.20
 6,585,700 13.35 13.40 13.20 34,500 775,000 -9.9
30/08/2024
13.45
 4,119,300 13.55 13.60 13.45 716,700 575,800 1.9
29/08/2024
13.55
 4,854,000 13.70 13.85 13.55 445,400 543,900 -1.3
28/08/2024
13.65
 7,769,600 13.45 13.70 13.40 1,154,800 407,700 10.1
27/08/2024
13.45
 5,942,100 13.40 13.50 13.25 998,100 378,100 8.3
26/08/2024
13.40
 6,596,300 13.70 13.70 13.40 44,400 701,800 -8.9
23/08/2024
13.55
 5,784,500 13.60 13.70 13.50 54,500 298,000 -3.3
22/08/2024
13.60
 6,038,100 13.80 13.80 13.55 9,200 486,700 -6.5
21/08/2024
13.75
 12,635,400 13.50 13.95 13.40 728,700 680,900 0.6
20/08/2024
13.50
 9,152,000 13.55 13.60 13.30 75,800 643,800 -7.6
19/08/2024
13.50
 8,438,700 13.55 13.75 13.50 278,100 52,000 3.1
16/08/2024
13.45
 7,606,900 13.10 13.55 13.10 685,800 222,500 6.2
15/08/2024
13.05
 5,342,100 13.25 13.35 13.05 165,300 204,600 -0.5
14/08/2024
13.35
 3,128,000 13.45 13.45 13.25 122,800 72,300 0.7
13/08/2024
13.40
 12,008,300 13.55 13.60 13.05 264,600 733,300 -6.3
12/08/2024
13.60
 8,115,300 13.95 13.95 13.60 16,100 257,900 -3.3
09/08/2024
13.85
 7,389,600 14 14 13.65 2,432,400 628,900 25.1
08/08/2024
13.80
 12,626,800 13.75 14.15 13.55 472,400 1,090,500 -8.6
07/08/2024
13.75
 5,898,800 13.75 13.85 13.45 41,900 855,500 -11.0
06/08/2024
13.75
 10,088,700 13.30 13.85 13.30 602,800 453,300 2.1
05/08/2024
13.30
 12,036,900 13.55 13.75 13.05 43,100 1,182,500 -15.3
02/08/2024
13.80
 10,746,200 12.95 13.80 12.90 3,119,600 308,300 37.8
01/08/2024
13.15
 11,728,300 13.55 13.60 12.90 484,700 867,100 -5.1
31/07/2024
13.45
 6,437,900 13.60 13.70 13.30 32,200 834,100 -10.8
30/07/2024
13.40
 10,095,000 13.75 13.85 13.40 3,400 891,400 -12.0
29/07/2024
13.60
 7,094,300 13.70 13.70 13.35 3,400 891,400 -12.0
26/07/2024
13.55
 12,849,200 13 13.60 13 712,000 593,900 1.7
25/07/2024
12.90
 8,560,000 13.15 13.25 12.70 685,800 2,069,400 -17.9
24/07/2024
13.20
 11,351,400 12.75 13.30 12.70 2,852,400 132,000 35.5
23/07/2024
12.85
 11,634,700 13.50 13.65 12.80 736,200 1,457,650 -9.9
22/07/2024
13.45
 12,605,600 13.40 13.75 13.10 2,816,200 335,400 33.1
19/07/2024
13.30
 24,764,400 14.20 14.25 13.25 389,600 401,100 -0.1
18/07/2024
14.20
 16,764,200 14 14.20 13.80 3,373,300 335,100 42.5
17/07/2024
13.90
 31,977,500 14.95 15.10 13.90 710,200 322,600 5.6
16/07/2024
14.90
 15,018,800 15.30 15.55 14.90 671,100 259,500 6.2
15/07/2024
15.20
 9,147,800 15.35 15.35 14.85 183,800 366,200 -2.8
12/07/2024
15.20
 8,413,800 15.10 15.25 15 146,800 873,500 -10.9
11/07/2024
15.10
 10,985,400 15.10 15.45 15.05 166,600 172,000 -0.1
10/07/2024
15.05
 13,690,600 15.30 15.40 15 150,400 436,100 -4.3
09/07/2024
15.30
 23,997,200 15.25 15.90 15.10 520,800 989,500 -7.3
08/07/2024
15.05
 15,956,200 14.65 15.05 14.60 1,113,400 572,900 8.1
05/07/2024
14.60
 11,273,000 14.75 14.90 14.60 359,600 985,900 -9.2
04/07/2024
14.75
 11,047,800 15.25 15.35 14.70 179,200 2,191,900 -30.0
03/07/2024
15.10
 18,086,100 14.65 15.35 14.55 1,196,900 838,300 5.3
02/07/2024
14.50
 9,441,100 14.70 14.70 14.40 13,200 399,200 -5.6
01/07/2024
14.55
 10,115,800 14.80 14.90 14.40 90,400 672,300 -8.5
28/06/2024
14.90
 11,438,300 14.75 15 14.45 2,032,900 153,400 27.8
27/06/2024
14.75
 15,074,200 15.30 15.30 14.75 120,200 4,051,600 -59.0
26/06/2024
15.30
 15,892,700 15 15.50 15 319,600 572,500 -3.9
25/06/2024
15
 9,122,000 15.20 15.20 14.70 54,700 313,300 -3.8
24/06/2024
15
 27,286,700 14.70 15.30 14.40 4,006,400 245,900 55.5
21/06/2024
14.70
 13,689,500 15.15 15.30 14.70 12,900 3,513,400 -52.0
20/06/2024
15.10
 13,031,000 15.05 15.35 14.85 284,100 850,300 -8.6
19/06/2024
14.95
 16,186,200 15.10 15.40 14.95 319,000 1,215,100 -13.5
18/06/2024
14.90
 36,627,000 14.05 14.90 14 3,397,600 1,071,500 34.5
17/06/2024
13.95
 13,789,400 13.70 14.15 13.55 1,349,800 277,200 14.8
14/06/2024
13.75
 15,722,200 14.15 14.20 13.75 1,089,300 1,752,000 -9.3
13/06/2024
14.15
 17,230,500 14.10 14.45 13.95 537,700 879,200 -4.9
12/06/2024
14
 14,075,600 14.15 14.20 13.85 128,100 1,756,000 -22.8
11/06/2024
14.15
 22,388,100 13.75 14.40 13.65 2,940,600 782,300 30.1
10/06/2024
13.65
 16,971,400 14 14.05 13.55 232,881 3,841,100 -49.7
07/06/2024
13.95
 14,504,200 13.75 14.15 13.65 2,342,100 108,000 31.1
06/06/2024
13.55
 15,882,300 13.75 14.10 13.55 558,300 412,310 2.0
05/06/2024
13.75
 24,882,000 14 14.30 13.75 693,300 654,400 0.5
04/06/2024
14
 35,930,200 13.55 14.15 13.35 5,573,800 2,450,900 43.4
03/06/2024
13.45
 42,917,900 12.70 13.45 12.65 3,123,300 964,600 28.2
31/05/2024
12.60
 11,256,800 12.80 12.85 12.55 857,300 808,800 0.6
30/05/2024
12.80
 21,581,800 12.50 12.90 12.40 2,758,700 1,300,200 18.4
29/05/2024
12.55
 28,087,800 12.50 12.75 12.30 3,704,900 363,400 41.9
28/05/2024
12.45
 25,331,200 12.40 12.55 12.25 2,234,900 245,700 24.7
27/05/2024
12.10
 41,236,900 11.45 12.10 11.40 2,232,100 179,300 24.6
24/05/2024
11.35
 13,365,600 11.55 11.65 11.25 243,000 508,800 -3.0
23/05/2024
11.55
 15,051,800 11.40 11.65 11.30 605,600 584,900 0.2
22/05/2024
11.35
 12,534,000 11.30 11.60 11.20 72,800 361,600 -3.3
21/05/2024
11.30
 6,114,500 11.40 11.40 11.20 303,700 395,200 -1.0
20/05/2024
11.35
 9,756,200 11.25 11.50 11.25 561,900 219,600 3.9
17/05/2024
11.25
 7,171,800 11.25 11.30 11.15 39,900 56,200 -0.2
16/05/2024
11.15
 7,817,300 11.05 11.30 11 207,500 61,400 1.6
15/05/2024
11
 5,216,200 11 11.05 10.90 24,800 1,552,000 -16.7
14/05/2024
10.95
 3,290,900 11 11.05 10.95 98,700 88,800 0.1
13/05/2024
11
 3,019,800 10.95 11.05 10.95 96,100 141,500 -0.5
10/05/2024
10.95
 4,900,500 11.10 11.15 10.95 25,400 40,200 -0.2
09/05/2024
11.10
 3,679,800 11.20 11.25 11.05 188,000 4,000 2.0
08/05/2024
11.15
 6,351,700 11.10 11.25 10.95 236,400 170,900 0.7
07/05/2024
11.10
 3,262,900 11.10 11.15 11 349,000 4,000 3.8
06/05/2024
11.10
 6,152,300 11 11.25 10.95 344,100 120,600 2.5

Chính sách bảo mật | Điều khoản sử dụng |