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)
01/12/2023
11.30
 2,525,200 11.25 11.35 11.20 39,900 131,800 -1.0
30/11/2023
11.25
 4,393,300 11.30 11.45 11.20 77,100 151,400 -0.8
29/11/2023
11.30
 3,554,900 11.30 11.40 11.30 48,000 45,600 0.0
28/11/2023
11.30
 4,291,700 11.30 11.35 11.15 131,800 36,900 1.1
27/11/2023
11.30
 2,236,400 11.40 11.45 11.30 43,700 24,800 0.2
24/11/2023
11.40
 6,311,600 11.45 11.50 11.20 67,800 594,500 -6.0
23/11/2023
11.45
 5,684,500 11.65 11.70 11.45 64,100 1,681,600 -18.8
22/11/2023
11.65
 4,812,300 11.70 11.70 11.50 69,600 2,158,400 -24.3
21/11/2023
11.70
 2,911,000 11.65 11.80 11.60 32,800 718,900 -8.0
20/11/2023
11.65
 4,704,800 11.65 11.70 11.45 165,800 122,600 0.5
17/11/2023
11.65
 5,791,900 11.85 11.95 11.60 42,500 211,000 -2.0
16/11/2023
11.85
 3,788,600 11.75 11.85 11.65 0 0 0
15/11/2023
11.75
 9,811,800 11.85 12.10 11.75 152,900 728,100 -6.9
14/11/2023
11.85
 6,806,900 11.90 12 11.70 13,900 104,100 -1.1
13/11/2023
11.90
 12,245,700 11.70 12.10 11.80 23,500 143,200 -1.4
10/11/2023
11.70
 12,128,600 11.55 12 11.60 5,600 200,700 -2.3
09/11/2023
11.55
 10,908,400 11.50 11.80 11.40 47,600 95,700 -0.6
08/11/2023
11.50
 5,094,000 11.15 11.50 11.10 405,000 112,700 3.3
07/11/2023
11.15
 3,184,300 11.25 11.30 11.10 101,900 66,400 0.4
06/11/2023
11.25
 4,854,700 11.10 11.25 11.10 731,300 53,000 7.6
03/11/2023
11.10
 4,794,700 11.10 11.20 11 389,200 83,700 3.4
02/11/2023
11.10
 4,834,700 10.70 11.15 10.80 318,900 144,300 2.0
01/11/2023
10.70
 3,328,300 10.60 10.70 10.55 354,700 120,400 2.5
31/10/2023
10.60
 5,343,300 10.85 10.95 10.60 323,500 1,228,000 -9.7
30/10/2023
10.85
 2,475,200 11 11 10.85 231,500 386,800 -1.7
27/10/2023
11
 3,606,800 10.80 11 10.75 152,500 233,100 -0.9
26/10/2023
10.80
 8,779,800 11.20 11.20 10.75 135,600 524,300 -4.2
25/10/2023
11.20
 2,846,800 11.20 11.35 11.15 108,500 107,500 0.0
24/10/2023
11.20
 3,876,400 11.05 11.20 10.95 80,600 380,300 -3.3
23/10/2023
11.05
 3,287,800 11.20 11.25 10.95 167,700 414,600 -2.7
20/10/2023
11.20
 3,866,400 11.05 11.20 10.95 221,200 222,900 -0.0
19/10/2023
11.05
 3,038,200 11.25 11.25 10.95 279,100 100,200 2.0
18/10/2023
11.25
 6,950,500 11.25 11.30 10.90 175,600 709,000 -6.0
17/10/2023
11.25
 3,317,900 11.35 11.45 11.25 204,900 899,300 -7.9
16/10/2023
11.35
 3,084,000 11.40 11.50 11.25 71,100 883,200 -9.2
13/10/2023
11.40
 4,775,000 11.45 11.45 11.20 137,000 1,107,900 -11.0
12/10/2023
11.45
 3,238,700 11.50 11.55 11.40 91,500 499,200 -4.7
11/10/2023
11.50
 3,941,700 11.45 11.65 11.35 132,300 414,200 -3.2
10/10/2023
11.45
 5,117,300 11.20 11.45 11.25 118,600 440,000 -3.7
09/10/2023
11.20
 9,548,100 11.20 11.20 11 667,900 6,970,100 -69.8
06/10/2023
11.20
 5,141,700 10.90 11.25 10.90 528,800 1,523,900 -11.0
05/10/2023
10.90
 8,237,200 11.25 11.30 10.90 172,200 2,259,600 -23.1
04/10/2023
11.25
 5,552,200 11.20 11.40 11.10 337,700 1,177,100 -9.5
03/10/2023
11.20
 7,906,600 11.75 11.75 11.20 78,100 1,833,300 -20.0
02/10/2023
11.75
 2,863,600 11.60 11.85 11.60 14,200 124,200 -1.3
29/09/2023
11.60
 5,495,500 11.50 11.95 11.60 24,300 205,000 -2.1
28/09/2023
11.50
 4,856,900 11.75 11.80 11.50 64,900 1,686,300 -18.8
27/09/2023
11.75
 4,547,700 11.65 11.75 11.50 193,100 532,200 -3.9
26/09/2023
11.65
 7,568,700 11.80 11.95 11.65 1,025,700 475,400 6.5
25/09/2023
11.80
 7,935,200 12.30 12.40 11.80 308,800 251,200 0.7
22/09/2023
12.30
 9,838,400 12.70 12.70 12.15 199,900 570,400 -4.6
21/09/2023
12.70
 5,685,400 12.80 12.90 12.65 125,400 1,190,300 -13.6
20/09/2023
12.80
 3,626,400 12.75 12.85 12.70 50,600 182,600 -1.7
19/09/2023
12.75
 5,469,700 12.65 12.85 12.50 333,600 226,000 1.4
18/09/2023
12.65
 5,672,000 12.75 12.85 12.60 0 0 0
15/09/2023
12.75
 6,491,600 12.75 13.05 12.75 117,300 1,231,600 -14.2
14/09/2023
12.75
 6,690,500 12.95 13 12.75 77,100 1,116,400 -13.3
13/09/2023
12.95
 10,777,900 12.90 13.20 12.90 68,400 802,200 -9.5
12/09/2023
12.90
 3,267,400 12.70 12.95 12.70 139,300 119,900 0.2
11/09/2023
12.70
 8,195,000 12.85 13.05 12.70 111,000 384,700 -3.5
08/09/2023
12.85
 10,413,700 12.90 13 12.85 153,200 3,231,400 -39.7
07/09/2023
12.90
 8,434,900 13 13.15 12.90 80,100 1,336,400 -16.3
06/09/2023
13
 6,737,400 13 13.10 12.85 61,500 1,323,800 -16.3
05/09/2023
13
 9,229,000 12.80 13.05 12.80 29,200 420,900 -5.1
31/08/2023
12.80
 7,255,300 12.70 12.80 12.70 1,054,900 317,900 9.4
30/08/2023
12.70
 5,476,400 12.60 12.80 12.60 166,900 210,900 -0.6
29/08/2023
12.60
 8,648,900 12.70 12.75 12.50 141,600 2,710,900 -32.3
28/08/2023
12.70
 4,816,200 12.50 12.70 12.50 111,800 404,700 -3.7
25/08/2023
12.50
 6,763,200 12.60 12.70 12.45 107,900 633,500 -6.6
24/08/2023
12.60
 8,288,700 12.35 12.65 12.35 503,100 154,100 4.4
23/08/2023
12.35
 13,194,700 12.80 12.95 12.35 860,200 1,068,900 -2.6
22/08/2023
12.80
 13,991,900 13 13 12.30 300,600 2,105,700 -22.9
21/08/2023
13
 9,020,800 13.05 13.15 12.70 773,500 399,300 4.8
18/08/2023
13.05
 21,143,200 14 14.05 13.05 378,300 783,900 -5.4
17/08/2023
14
 14,962,000 13.90 14.10 13.80 534,200 292,400 3.3
16/08/2023
13.90
 8,360,800 13.90 14 13.75 37,300 120,100 -1.1
15/08/2023
13.90
 12,487,000 13.75 14.15 13.65 15,300 199,000 -2.6
14/08/2023
13.75
 8,760,500 13.65 13.85 13.65 111,000 1,403,400 -17.7
11/08/2023
13.65
 10,604,900 13.80 13.90 13.55 376,100 754,200 -5.2
10/08/2023
13.80
 14,455,500 13.90 14 13.75 242,500 1,221,000 -13.6
09/08/2023
13.90
 10,276,200 14.10 14.20 13.85 140,500 73,100 0.9
08/08/2023
14.10
 27,973,800 13.70 14.15 13.75 1,331,000 1,722,000 -5.5
07/08/2023
13.70
 11,572,500 13.60 13.80 13.55 340,500 2,353,500 -27.4
04/08/2023
13.60
 11,430,900 13.50 13.70 13.40 980,700 123,200 11.6
03/08/2023
13.50
 8,300,800 13.70 13.70 13.45 415,700 1,117,000 -9.5
02/08/2023
13.70
 9,705,600 13.45 13.70 13.40 413,900 1,356,500 -12.7
01/08/2023
13.45
 14,528,600 13.70 13.85 13.40 619,400 1,280,400 -9.0
31/07/2023
13.70
 14,505,500 13.55 13.90 13.55 516,700 951,100 -6.0
28/07/2023
13.55
 16,812,900 13.30 13.60 13.30 481,500 1,617,000 -15.3
27/07/2023
13.30
 12,300,700 13.55 13.65 13.30 253,000 1,913,300 -22.1
26/07/2023
13.55
 27,135,300 13.25 13.80 13.20 359,400 1,750,800 -18.9
25/07/2023
13.25
 9,175,700 13.30 13.40 13.20 519,100 2,164,200 -21.8
24/07/2023
13.30
 8,856,800 13.20 13.40 13.20 256,200 2,619,500 -31.4
21/07/2023
13.20
 9,310,600 13.30 13.30 13.10 136,000 4,981,600 -64.0
20/07/2023
13.30
 9,016,400 13.30 13.30 13.10 414,700 2,366,000 -25.7
19/07/2023
13.30
 5,643,300 13.50 13.55 13.30 249,200 1,508,000 -16.9
18/07/2023
13.50
 9,685,700 13.35 13.55 13.30 878,600 1,559,500 -9.1
17/07/2023
13.35
 6,167,800 13.30 13.40 13.25 123,700 1,052,000 -12.4
14/07/2023
13.30
 7,301,900 13.35 13.40 13.20 156,900 2,006,600 -24.6
13/07/2023
13.35
 8,294,000 13.20 13.45 13.25 181,400 1,820,600 -21.8

Chính sách bảo mật | Điều khoản sử dụng |