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
(2025-11-05) 		0.35 2.38% 169,220,000 12,416,700 185.8
14.05
15.30
15.05
2 tháng
(2025-10-06) 		0.60 4.15% 321,375,200 12,450,200 185.1
13.20
15.30
15.05
3 tháng
(2025-09-08) 		-0.15 -0.99% 539,090,400 8,976,800 131.5
13.20
15.65
15.05
6 tháng
(2025-06-09) 		1.95 14.89% 1,431,926,000 -11,978,400 -128.4
12.80
16.75
15.05
12 tháng
(2024-12-10) 		2.40 18.97% 2,384,596,200 -11,005,890 -134.0
9.93
16.75
15.05
24 tháng
(2023-12-18) 		3.95 35.59% 4,408,749,200 -20,436,999 -238.2
9.93
16.75
15.05
36 tháng
(2022-12-21) 		4.60 44.02% 6,255,025,400 -38,906,908 -488.8
9.93
16.75
15.05
60 tháng
(2020-12-31) 		1.67 12.51% 13,558,570,350 -124,447,945 -1,851.3
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)
22/09/2022
13.65
 12,987,600 13.45 13.65 13.20 54,900 202,700 -2.0
21/09/2022
13.45
 12,076,900 13.70 13.70 13.45 163,400 166,700 -0.0
20/09/2022
13.70
 14,242,600 13.50 13.80 13.45 347,500 144,900 2.8
19/09/2022
13.50
 25,475,100 14.25 14.35 13.40 297,800 219,200 1.1
16/09/2022
14.25
 22,946,600 14.45 14.75 14.20 1,737,421 273,900 20.9
15/09/2022
14.45
 26,860,000 14.15 14.75 14.20 482,200 144,300 13.3
14/09/2022
14.15
 21,305,200 14.15 14.40 13.90 1,574,700 634,409 0.5
13/09/2022
14.15
 11,687,500 14.10 14.30 13.95 107,500 338,620 0.5
12/09/2022
14.10
 10,724,700 14.05 14.45 14.10 275,960 128,210 9.6
09/09/2022
14.05
 17,780,200 13.70 14.20 13.70 1,017,000 336,800 9.6
08/09/2022
13.70
 18,270,900 14 14.20 13.70 228,900 163,600 0.9
07/09/2022
14
 17,775,200 14.30 14.50 14 1,602,500 259,600 18.8
06/09/2022
14.30
 30,632,900 14 14.70 14.05 436,300 245,000 2.7
05/09/2022
14
 10,861,000 14 14.25 14 139,100 60,100 1.1
31/08/2022
14
 15,219,200 13.85 14.40 13.75 231,700 221,900 0.1
30/08/2022
13.85
 11,044,700 13.95 14.20 13.75 37,900 261,600 -3.1
29/08/2022
13.95
 14,427,000 14.25 14.25 13.60 187,300 449,200 -3.7
26/08/2022
14.25
 25,202,400 14.10 14.55 14.10 261,500 260,100 0.0
25/08/2022
14.10
 10,613,500 14.05 14.30 14 117,800 198,800 -1.1
24/08/2022
14.05
 15,170,100 13.90 14.25 13.85 52,900 146,800 -1.3
23/08/2022
13.90
 9,776,000 13.65 13.90 13.60 1,071,200 238,400 11.6
22/08/2022
13.65
 8,338,200 13.60 13.75 13.50 102,900 88,300 0.2
19/08/2022
13.60
 11,859,700 13.80 13.95 13.50 124,900 617,000 -6.7
18/08/2022
13.80
 11,639,800 13.95 13.95 13.75 203,100 343,200 -1.9
17/08/2022
13.95
 10,690,200 14.10 14.25 13.90 148,400 143,400 0.1
16/08/2022
14.10
 10,116,600 14 14.25 13.95 1,417,900 151,900 17.9
15/08/2022
14
 15,095,600 14 14.35 13.95 278,900 318,500 -0.6
12/08/2022
14
 10,031,700 13.80 14.10 13.70 604,400 111,000 6.9
11/08/2022
13.80
 15,627,200 13.95 14.15 13.70 493,100 10,000 6.7
10/08/2022
13.95
 10,909,900 14.05 14.15 13.85 529,400 10,300 7.2
09/08/2022
14.05
 15,230,300 14 14.35 13.95 783,300 134,600 9.1
08/08/2022
14
 10,276,100 14 14.25 13.95 33,000 98,000 -0.9
05/08/2022
14
 25,259,000 13.60 14.15 13.45 585,900 385,200 2.8
04/08/2022
13.60
 9,854,300 13.70 13.80 13.55 459,800 39,800 5.7
03/08/2022
13.70
 13,621,600 13.75 13.90 13.55 436,600 188,400 3.4
02/08/2022
13.75
 17,850,500 13.50 13.90 13.45 231,000 93,200 1.9
01/08/2022
13.50
 10,610,300 13.35 13.55 13.30 83,500 152,800 -0.9
29/07/2022
13.35
 10,431,600 13.55 13.70 13.35 42,800 93,700 -0.7
28/07/2022
13.55
 19,451,800 13.10 13.70 13.15 379,400 58,000 4.4
27/07/2022
13.10
 5,630,000 13 13.10 12.85 29,900 0 0.4
26/07/2022
13
 6,413,000 13.15 13.25 13 9,300 86,500 -1.0
25/07/2022
13.15
 7,707,200 13.15 13.30 13.05 83,900 46,400 0.5
22/07/2022
13.15
 8,481,200 13.35 13.45 13.05 788,200 227,300 -1.0
21/07/2022
13.35
 8,963,000 13.50 13.55 13.25 97,400 155,100 -0.8
20/07/2022
13.50
 10,633,300 13.45 13.75 13.40 51,800 224,500 -2.3
19/07/2022
13.45
 14,638,800 13.10 13.60 13.20 357,500 101,900 3.4
18/07/2022
13.10
 7,615,100 13 13.40 13 32,800 34,500 -0.0
15/07/2022
13
 11,003,100 13.10 13.30 13 6,300 250,300 -3.2
14/07/2022
13.10
 9,878,100 13 13.10 12.85 159,200 100 2.1
13/07/2022
13
 7,670,200 12.95 13.25 12.90 62,300 58,100 0.1
12/07/2022
12.95
 7,991,500 12.50 13.10 12.50 404,600 150,700 3.3
11/07/2022
12.50
 13,694,400 13 13 12.35 52,600 245,900 -2.4
08/07/2022
13
 6,824,400 12.80 13.15 12.90 152,100 152,700 -2.4
07/07/2022
12.80
 9,939,600 12.80 13 12.65 148,100 29,000 1.5
06/07/2022
12.80
 15,064,800 13 13.30 12.80 274,200 13,100 3.3
05/07/2022
13
 21,074,400 13.50 13.60 12.80 34,800 303,500 -3.5
04/07/2022
13.50
 8,954,100 13.60 13.85 13.40 24,700 56,000 -0.4
01/07/2022
13.60
 15,651,400 13.60 13.85 13 162,100 90,100 1.0
30/06/2022
13.60
 13,179,700 13.75 14.30 13.60 67,000 174,100 -1.5
29/06/2022
13.75
 11,340,100 13.90 14.05 13.65 37,200 199,600 -2.2
28/06/2022
13.90
 18,126,900 13.85 14.40 13.75 1,396,700 452,300 13.1
27/06/2022
13.85
 13,339,200 13.55 14.10 13.50 120,200 184,100 -0.9
24/06/2022
13.55
 11,086,300 13.90 14.05 13.55 94,600 252,100 -2.1
23/06/2022
13.90
 17,533,200 13 13.90 12.60 788,200 227,300 7.8
22/06/2022
13
 37,401,500 13.95 14.05 13 476,900 760,000 -3.7
21/06/2022
13.95
 32,210,000 15 15.15 13.95 910,700 894,300 0.2
20/06/2022
15
 24,827,400 16.10 16.40 15 667,800 644,200 0.4
17/06/2022
16.10
 37,946,700 15.40 16.35 14.95 587,600 745,900 -2.5
16/06/2022
15.40
 34,414,700 14.50 15.50 14.30 826,900 271,800 8.5
15/06/2022
14.50
 24,843,000 15.25 15.45 14.20 156,200 293,700 -2.0
14/06/2022
15.25
 20,958,500 15.25 15.70 14.80 431,300 130,700 4.6
13/06/2022
15.25
 40,895,700 15 15.80 14.55 1,002,900 594,400 6.2
10/06/2022
15
 26,983,200 15.90 15.95 14.85 268,500 341,400 -1.1
09/06/2022
15.90
 22,633,000 15.40 15.90 15.10 232,000 355,400 -2.0
08/06/2022
15.40
 26,255,700 14.75 15.75 15.10 935,900 326,700 9.4
07/06/2022
14.75
 38,045,400 13.80 14.75 13.70 0 0 0
06/06/2022
13.80
 24,932,300 13.50 14.20 13.20 389,000 230,600 2.2
03/06/2022
13.50
 9,783,700 13.55 13.65 13.25 124,500 155,100 -0.4
02/06/2022
13.55
 9,044,900 13.95 14.10 13.50 116,700 366,400 -3.4
01/06/2022
13.95
 19,270,100 13.55 14.20 13.45 257,300 239,500 0.2
31/05/2022
13.55
 11,418,700 13.45 13.60 13.30 920,000 179,000 10.0
30/05/2022
13.45
 9,576,000 13.35 13.60 13.35 129,600 101,500 0.4
27/05/2022
13.35
 11,357,700 13.15 13.60 13.10 516,000 51,400 6.2
26/05/2022
13.15
 10,022,600 13.40 13.50 13.10 33,900 255,100 -2.9
25/05/2022
13.40
 13,931,200 12.85 13.45 12.85 324,800 83,000 3.2
24/05/2022
12.85
 9,545,900 12.75 12.85 12.30 230,200 100,000 1.7
23/05/2022
12.75
 10,742,800 12.80 13.15 12.55 323,600 178,800 1.8
20/05/2022
12.80
 10,580,000 12.80 13.20 12.70 147,200 623,300 -6.1
19/05/2022
12.80
 12,282,900 12.65 13 12.20 139,900 350,400 -2.7
18/05/2022
12.65
 11,226,900 12.40 12.90 12.50 608,900 211,900 5.0
17/05/2022
12.40
 10,158,300 11.60 12.40 11.60 1,330,700 101,100 15.2
16/05/2022
11.60
 9,065,600 11.45 12.25 11.55 604,700 354,800 2.9
13/05/2022
11.45
 19,896,800 12.30 12.55 11.45 390,300 280,600 1.2
12/05/2022
12.30
 10,599,900 13.20 13.25 12.30 35,100 130,200 -1.2
11/05/2022
13.20
 6,896,600 13.30 13.50 13.05 152,100 152,700 -0.0
10/05/2022
13.30
 11,050,700 12.95 13.30 12.25 288,500 52,900 3.1
09/05/2022
12.95
 15,383,500 13.90 13.90 12.95 99,000 497,000 -5.2
06/05/2022
13.90
 11,543,100 14.15 14.45 13.75 56,400 157,600 -1.4
05/05/2022
14.15
 13,093,700 14.05 14.50 13.90 464,900 711,200 -3.5
04/05/2022
14.05
 20,394,300 13.15 14.05 13.45 158,000 207,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |