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)
17/02/2023
12.40
 8,017,700 12.35 12.50 12.20 679,000 98,000 7.2
16/02/2023
12.35
 7,976,500 12 12.35 12.05 734,700 2,000 9.0
15/02/2023
12
 5,005,900 11.85 12.05 11.75 583,500 23,090 6.7
14/02/2023
11.85
 3,555,200 11.70 11.95 11.75 726,000 139,900 6.9
13/02/2023
11.70
 6,202,600 12 12.15 11.55 237,600 317,400 -0.9
10/02/2023
12
 7,572,400 12 12.30 11.95 1,770,520 193,700 18.9
09/02/2023
12
 3,869,700 12.25 12.30 12 39,800 264,500 -2.7
08/02/2023
12.25
 4,580,300 12.20 12.35 12 456,200 122,700 4.1
07/02/2023
12.20
 9,291,500 12.55 12.75 12.05 759,900 179,300 7.1
06/02/2023
12.55
 9,136,200 12.15 12.60 11.95 287,600 230,000 0.7
03/02/2023
12.15
 6,477,100 12 12.20 11.85 680,000 266,000 5.0
02/02/2023
12
 7,694,100 11.95 12.10 11.85 305,310 217,900 1.0
01/02/2023
11.95
 15,662,100 12.40 12.90 11.95 726,000 392,010 4.0
31/01/2023
12.40
 7,521,200 12.35 12.50 12.25 163,100 69,900 1.2
30/01/2023
12.35
 11,216,700 12.20 12.60 12.10 2,147,700 159,200 24.6
27/01/2023
12.20
 7,247,000 12.20 12.45 12.15 1,346,700 52,000 15.8
19/01/2023
12.20
 7,463,800 12.15 12.25 12 722,800 80,800 7.8
18/01/2023
12.15
 6,386,000 12.15 12.30 12.05 536,000 80,860 5.5
17/01/2023
12.15
 10,913,100 11.85 12.20 11.85 641,540 234,000 5.0
16/01/2023
11.85
 4,540,400 11.85 12 11.75 1,110,490 133,300 11.6
13/01/2023
11.85
 9,287,700 11.75 12.10 11.75 1,961,900 346,600 19.1
12/01/2023
11.75
 7,404,600 11.65 12.10 11.55 262,400 354,710 -1.1
11/01/2023
11.65
 6,157,300 11.70 11.85 11.60 375,800 229,600 1.7
10/01/2023
11.70
 6,062,700 11.60 11.75 11.35 496,400 4,200 5.8
09/01/2023
11.60
 8,656,600 11.75 12 11.40 452,860 45,700 4.7
06/01/2023
11.75
 15,097,700 11.75 12.20 11.60 2,825,300 281,640 29.9
05/01/2023
11.75
 23,637,300 11 11.75 10.95 3,701,200 120,050 42.1
04/01/2023
11
 6,123,400 11.05 11.15 10.90 246,300 58,200 2.1
03/01/2023
11.05
 6,100,800 10.65 11.10 10.60 655,900 86,600 6.3
30/12/2022
10.65
 3,547,500 10.50 10.75 10.55 1,286,500 70,600 12.9
29/12/2022
10.50
 3,098,300 10.65 10.70 10.50 738,400 567,100 1.8
28/12/2022
10.65
 3,577,400 10.65 10.75 10.55 793,900 166,000 6.7
27/12/2022
10.65
 5,246,100 10.30 10.65 10.35 521,300 77,100 4.7
26/12/2022
10.30
 6,534,600 10.95 11.10 10.30 422,000 237,800 1.9
23/12/2022
10.95
 9,759,400 10.70 11.20 10.60 978,600 62,800 10.0
22/12/2022
10.70
 6,755,200 10.45 10.85 10.45 1,130,600 114,400 10.9
21/12/2022
10.45
 6,046,800 10.70 10.90 10.40 278,600 247,000 0.3
20/12/2022
10.70
 9,038,200 11.10 11.15 10.60 499,500 140,600 3.8
19/12/2022
11.10
 9,353,700 11.45 11.50 11.05 402,200 206,326 2.2
16/12/2022
11.45
 7,569,800 11.40 11.50 11.15 2,518,300 949,000 18.0
15/12/2022
11.40
 6,406,100 11.40 11.45 11.25 372,800 24,600 4.0
14/12/2022
11.40
 8,051,000 11.40 11.55 11.25 517,300 188,200 3.8
13/12/2022
11.40
 6,695,200 11.15 11.40 11 1,018,200 63,300 10.9
12/12/2022
11.15
 9,549,900 11.20 11.55 11.15 728,526 125,400 6.7
09/12/2022
11.20
 4,895,100 11.20 11.30 11.05 1,004,900 89,000 10.3
08/12/2022
11.20
 7,987,600 10.95 11.35 11 401,400 42,600 4.0
07/12/2022
10.95
 8,784,400 10.90 11.15 10.75 769,890 214,200 6.1
06/12/2022
10.90
 12,336,700 11.50 11.55 10.90 829,600 96,580 8.0
05/12/2022
11.50
 13,745,100 11.70 11.95 11.50 553,800 1,549,043 -11.4
02/12/2022
11.70
 11,549,000 11.20 11.70 11 1,459,300 363,100 12.8
01/12/2022
11.20
 12,492,200 11.65 11.90 11.20 785,300 412,430 4.2
30/11/2022
11.65
 11,924,900 11.30 11.75 11.15 2,444,295 592,800 21.6
29/11/2022
11.30
 11,265,900 11.30 11.45 11 993,400 120,900 9.9
28/11/2022
11.30
 13,539,700 10.85 11.30 10.80 507,800 67,800 5.0
25/11/2022
10.85
 7,832,500 10.60 10.85 10.55 1,715,200 99,500 17.5
24/11/2022
10.60
 4,923,200 10.45 10.60 10.30 1,141,600 94,900 11.1
23/11/2022
10.45
 8,055,200 10.35 10.75 10.35 2,575,600 75,400 26.1
22/11/2022
10.35
 11,403,800 10.30 10.80 10.20 2,522,200 161,700 24.4
21/11/2022
10.30
 7,636,900 10.10 10.50 10.10 2,268,600 149,100 21.8
18/11/2022
10.10
 8,219,200 10.10 10.25 9.55 1,227,200 166,500 10.7
17/11/2022
10.10
 6,965,000 10.10 10.45 10 1,436,100 240,630 12.1
16/11/2022
10.10
 11,312,400 9.58 10.15 8.91 720,500 797,400 -0.8
15/11/2022
9.58
 13,382,200 10.30 10.30 9.58 2,666,900 615,110 19.7
14/11/2022
10.30
 7,140,300 10.60 10.60 9.96 1,498,800 337,900 12.0
11/11/2022
10.60
 7,777,600 10.25 10.80 10.30 2,941,200 49,800 30.6
10/11/2022
10.25
 12,467,000 10.85 10.85 10.10 2,827,200 145,500 27.5
09/11/2022
10.85
 10,436,300 10.45 10.95 10.60 4,396,700 163,000 45.9
08/11/2022
10.45
 10,855,800 9.79 10.45 9.71 5,668,100 165,600 57.5
07/11/2022
9.79
 6,363,400 9.80 9.95 9.74 2,424,033 85,000 22.9
04/11/2022
9.80
 7,710,300 10.10 10.10 9.70 162,900 285,100 -1.2
03/11/2022
10.10
 3,667,100 10.20 10.20 10 111,900 56,500 0.6
02/11/2022
10.20
 6,146,100 10.35 10.40 10.20 337,000 294,200 0.4
01/11/2022
10.35
 4,933,800 10.35 10.50 10.25 236,000 39,470 2.0
31/10/2022
10.35
 10,293,400 10.35 10.35 9.86 1,641,100 451,600 12.3
28/10/2022
10.35
 6,174,600 10.40 10.60 10.30 87,800 311,380 -2.3
27/10/2022
10.40
 6,281,100 10 10.50 10 292,300 141,500 1.5
26/10/2022
10
 4,822,300 9.97 10.20 9.96 224,800 53,500 1.7
25/10/2022
9.97
 10,167,300 9.88 10.30 9.47 1,214,100 47,900 11.6
24/10/2022
9.88
 11,413,900 10.30 10.55 9.75 742,600 42,700 7.0
21/10/2022
10.30
 11,890,400 10.85 10.90 10.15 324,600 229,300 1.0
20/10/2022
10.85
 5,221,800 11 11.05 10.75 223,000 349,700 -1.4
19/10/2022
11
 6,868,200 11.10 11.20 10.85 663,300 61,800 6.7
18/10/2022
11.10
 6,344,500 11.15 11.40 11 384,100 250,700 1.5
17/10/2022
11.15
 11,090,500 10.80 11.15 10.65 588,200 141,300 5.0
14/10/2022
10.80
 11,401,800 10.60 11 10.75 329,600 284,600 0.5
13/10/2022
10.60
 6,737,600 10.60 10.75 10.50 301,900 418,700 -1.2
12/10/2022
10.60
 10,734,600 10.25 10.90 10.20 583,800 165,500 4.4
11/10/2022
10.25
 12,471,500 11 11 10.25 184,700 193,900 -0.1
10/10/2022
11
 9,891,900 10.65 11.10 10.30 641,100 377,600 2.9
07/10/2022
10.65
 20,536,500 11.40 11.50 10.65 1,030,700 179,400 9.1
06/10/2022
11.40
 8,614,200 12.10 12.15 11.40 96,100 79,000 0.2
05/10/2022
12.10
 6,458,800 11.60 12.20 11.75 559,400 18,500 6.5
04/10/2022
11.60
 9,867,000 11.50 11.90 11.50 443,700 227,000 2.5
03/10/2022
11.50
 10,768,100 12.35 12.40 11.50 118,961 233,295 -1.3
30/09/2022
12.35
 11,444,100 12.55 12.55 11.95 408,000 347,900 0.7
29/09/2022
12.55
 8,388,000 12.85 13.10 12.55 90,000 125,100 -0.4
28/09/2022
12.85
 8,809,200 12.95 13.10 12.65 1,088,800 141,700 12.2
27/09/2022
12.95
 9,469,600 12.80 13.25 12.75 595,700 106,800 6.3
26/09/2022
12.80
 19,015,400 13.40 13.40 12.65 268,200 416,400 -1.9
23/09/2022
13.40
 10,415,400 13.65 13.70 13.40 118,600 337,700 -2.9

Chính sách bảo mật | Điều khoản sử dụng |