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)
03/05/2024
10.95
 4,833,100 11.10 11.15 10.90 85,700 98,300 -0.1
02/05/2024
11.10
 9,025,800 10.60 11.15 10.55 454,300 293,700 1.7
26/04/2024
10.50
 4,967,600 10.50 10.60 10.45 107,100 1,764,900 -17.4
25/04/2024
10.55
 3,360,000 10.65 10.70 10.50 96,100 85,600 0.1
24/04/2024
10.65
 5,505,900 10.45 10.75 10.45 799,100 391,500 4.3
23/04/2024
10.45
 4,953,200 10.65 10.70 10.40 22,200 148,800 -1.3
22/04/2024
10.65
 3,804,500 10.70 10.80 10.60 13,300 127,600 -1.2
19/04/2024
10.60
 8,536,900 10.90 10.95 10.60 131,500 1,040,200 -9.8
17/04/2024
10.95
 6,553,700 10.90 11.10 10.85 92,400 204,300 -1.2
16/04/2024
10.90
 11,229,400 11.20 11.20 10.80 8,100 615,500 -6.7
15/04/2024
11.15
 13,277,600 11.35 11.55 11.15 1,903,900 240,500 18.9
12/04/2024
11.25
 5,365,300 11.20 11.30 11.20 100 190,300 -2.1
11/04/2024
11.20
 5,510,500 11.25 11.25 11.20 89,300 285,100 -2.2
10/04/2024
11.30
 5,032,400 11.30 11.35 11.20 160,800 20,000 1.6
09/04/2024
11.30
 4,974,800 11.30 11.35 11.20 337,500 10,300 3.7
08/04/2024
11.20
 4,047,700 11.25 11.30 11.15 80,100 700 0.9
05/04/2024
11.25
 7,430,000 11.30 11.35 11.20 15,400 388,400 -4.2
04/04/2024
11.30
 8,110,600 11.40 11.45 11.25 37,300 30,800 0.1
03/04/2024
11.40
 6,917,000 11.55 11.60 11.35 3,900 224,500 -2.5
02/04/2024
11.55
 8,867,600 11.40 11.65 11.30 770,500 284,200 5.6
01/04/2024
11.35
 5,405,700 11.40 11.45 11.35 40,300 133,000 -1.1
29/03/2024
11.40
 4,807,100 11.50 11.50 11.35 3,100 0 0.0
28/03/2024
11.45
 4,069,500 11.50 11.55 11.40 1,200 157,400 -1.8
27/03/2024
11.45
 5,911,800 11.50 11.60 11.45 5,100 152,000 -1.7
26/03/2024
11.45
 4,588,200 11.40 11.45 11.30 50,000 159,000 -1.2
25/03/2024
11.40
 8,064,500 11.55 11.65 11.40 496,000 305,900 2.2
22/03/2024
11.50
 8,793,500 11.40 11.55 11.35 575,600 326,600 2.9
21/03/2024
11.40
 6,407,400 11.45 11.50 11.40 85,600 131,200 -0.5
20/03/2024
11.40
 5,377,000 11.30 11.45 11.25 100 430,300 -4.9
19/03/2024
11.25
 4,143,900 11.30 11.40 11.20 64,300 65,000 -0.0
18/03/2024
11.30
 12,759,800 11.45 11.55 11.20 206,700 447,300 -2.7
15/03/2024
11.45
 10,619,100 11.60 11.65 11.40 16,700 836,500 -9.4
14/03/2024
11.60
 6,975,100 11.60 11.70 11.55 67,000 339,000 -3.2
13/03/2024
11.60
 4,092,200 11.50 11.65 11.50 147,900 423,300 -3.2
12/03/2024
11.50
 5,968,700 11.60 11.65 11.50 2,100 395,800 -4.5
11/03/2024
11.60
 7,002,400 11.75 11.80 11.50 3,600 1,685,000 -19.6
08/03/2024
11.70
 13,571,700 11.90 12.05 11.70 346,400 1,271,560 -10.9
07/03/2024
11.85
 5,715,400 11.90 11.95 11.75 816,600 1,000,500 -2.2
06/03/2024
11.85
 7,841,300 11.80 12.10 11.80 334,900 161,500 2.0
05/03/2024
11.85
 4,589,800 11.85 11.90 11.75 91,600 7,500 1.0
04/03/2024
11.85
 7,086,300 11.85 11.90 11.75 1,240,300 896,050 4.1
01/03/2024
11.75
 4,801,200 11.65 11.75 11.60 66,500 62,564 0.0
29/02/2024
11.65
 6,477,300 11.90 11.90 11.65 277,100 1,085,500 -9.4
28/02/2024
11.80
 7,057,300 11.85 11.90 11.75 963,600 51,491 10.8
27/02/2024
11.75
 6,554,500 11.60 11.80 11.55 358,400 297,723 0.7
26/02/2024
11.55
 6,812,700 11.50 11.60 11.45 39,800 1,262,100 -14.1
23/02/2024
11.50
 9,330,900 11.80 11.85 11.50 133,150 486,400 -4.2
22/02/2024
11.75
 5,355,200 11.80 11.90 11.75 64,700 292,000 -2.7
21/02/2024
11.80
 6,651,900 11.85 11.90 11.75 42,200 752,526 -8.4
20/02/2024
11.90
 7,675,800 12.05 12.25 11.85 114,600 441,040 -3.9
19/02/2024
12
 22,515,100 11.50 12.10 11.50 1,270,267 76,023 14.2
16/02/2024
11.50
 2,896,000 11.45 11.50 11.40 80,600 149,605 -0.8
15/02/2024
11.40
 4,291,100 11.40 11.45 11.35 27,700 98,600 -0.8
07/02/2024
11.35
 2,857,700 11.35 11.40 11.30 24,500 54,400 -0.3
06/02/2024
11.35
 3,944,300 11.30 11.35 11.25 3,200 564,500 -6.3
05/02/2024
11.25
 3,680,400 11.35 11.35 11.25 6,000 6,700 -0.0
02/02/2024
11.30
 2,618,100 11.40 11.40 11.30 20,600 0 0.2
01/02/2024
11.35
 2,541,200 11.35 11.45 11.30 79,500 121,100 -0.5
31/01/2024
11.35
 4,573,100 11.55 11.55 11.35 2,700 119,700 -1.3
30/01/2024
11.50
 7,274,600 11.45 11.65 11.40 249,400 221,100 0.3
29/01/2024
11.40
 3,347,200 11.45 11.50 11.40 57,200 206,200 -1.7
26/01/2024
11.40
 2,315,600 11.40 11.45 11.40 24,400 8,100 0.2
25/01/2024
11.45
 1,763,500 11.40 11.45 11.35 8,300 19,100 -0.1
24/01/2024
11.40
 3,625,700 11.45 11.50 11.35 300 13,000 -0.1
23/01/2024
11.45
 4,086,900 11.55 11.60 11.40 400 187,400 -2.1
22/01/2024
11.55
 4,024,000 11.60 11.65 11.45 12,200 17,000 -0.1
19/01/2024
11.55
 5,917,700 11.45 11.60 11.45 338,100 111,900 2.6
18/01/2024
11.40
 3,571,700 11.40 11.45 11.35 0 139,400 -1.6
17/01/2024
11.40
 4,245,500 11.50 11.55 11.40 4,600 0 0.1
16/01/2024
11.50
 2,788,400 11.40 11.50 11.35 800 900 -0.0
15/01/2024
11.40
 4,254,200 11.55 11.60 11.40 4,000 286,100 -3.2
12/01/2024
11.45
 8,294,100 11.75 11.75 11.35 21,100 630,000 -7.1
11/01/2024
11.65
 11,453,500 11.40 11.80 11.40 24,500 2,000 0.3
10/01/2024
11.40
 4,321,200 11.50 11.55 11.35 24,500 200 0.3
09/01/2024
11.45
 4,060,000 11.40 11.45 11.35 44,000 3,300 0.5
08/01/2024
11.40
 6,005,800 11.35 11.45 11.30 50,600 3,000 0.5
05/01/2024
11.30
 4,310,300 11.45 11.50 11.30 0 517,300 -5.9
04/01/2024
11.45
 7,748,000 11.45 11.60 11.40 200 538,200 -6.1
03/01/2024
11.40
 4,520,200 11.25 11.40 11.20 15,300 193,200 -2.0
02/01/2024
11.25
 3,502,100 11.30 11.35 11.20 15,700 42,200 -0.3
29/12/2023
11.25
 5,571,100 11.25 11.30 11.20 10,700 21,600 -0.1
28/12/2023
11.25
 2,966,200 11.15 11.30 11.15 37,400 26,200 0.1
27/12/2023
11.15
 6,907,600 11.25 11.35 11.15 60,900 926,500 -9.7
26/12/2023
11.25
 3,913,700 11.30 11.40 11.20 39,900 899,800 -9.7
25/12/2023
11.30
 3,859,800 11.25 11.40 11.20 55,600 522,900 -5.3
22/12/2023
11.25
 4,125,900 11.30 11.35 11.15 111,300 939,500 -9.3
21/12/2023
11.30
 2,088,100 11.30 11.35 11.25 74,600 144,000 -0.8
20/12/2023
11.30
 2,902,000 11.20 11.35 11.20 115,300 210,400 -1.1
19/12/2023
11.20
 2,564,200 11.10 11.25 11.10 78,200 214,300 -1.5
18/12/2023
11.10
 3,359,100 11.20 11.30 11.10 122,400 1,092,900 -10.8
15/12/2023
11.20
 6,925,300 11.30 11.40 11.20 44,300 3,049,200 -33.7
14/12/2023
11.30
 3,182,300 11.40 11.50 11.25 110,000 200,600 -1.0
13/12/2023
11.40
 4,452,700 11.60 11.60 11.40 38,000 295,200 -2.9
12/12/2023
11.60
 3,002,900 11.60 11.70 11.50 41,800 175,100 -1.5
11/12/2023
11.60
 2,423,300 11.65 11.75 11.55 31,400 173,500 -1.7
08/12/2023
11.65
 6,565,500 11.50 11.85 11.55 542,400 128,900 4.8
07/12/2023
11.50
 5,040,900 11.55 11.70 11.45 137,900 250,100 -1.3
06/12/2023
11.55
 2,318,900 11.45 11.60 11.45 148,400 139,600 0.1
05/12/2023
11.45
 3,692,700 11.55 11.65 11.45 29,700 545,100 -5.9
04/12/2023
11.55
 5,672,800 11.30 11.60 11.30 184,400 77,400 1.2

Chính sách bảo mật | Điều khoản sử dụng |