Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

12.90
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
(2025-04-21) 		0.80 6.61% 163,480,800 1,434,457 -13.6
11.75
12.95
12.90
2 tháng
(2025-03-20) 		0.05 0.39% 411,567,800 5,341,528 29.0
9.93
13.05
12.90
3 tháng
(2025-02-18) 		0.65 5.31% 567,297,600 7,053,689 50.3
9.93
13.05
12.90
6 tháng
(2024-11-20) 		1.55 13.66% 879,666,800 8,210,318 66.2
9.93
13.05
12.90
12 tháng
(2024-05-24) 		1.55 13.66% 2,174,698,100 9,983,499 83.8
9.93
15.30
12.90
24 tháng
(2023-05-30) 		-0.75 -5.49% 3,833,140,300 -93,403,166 -1,200.0
9.93
15.30
12.90
36 tháng
(2022-06-06) 		-0.90 -6.52% 6,496,467,800 39,193,508 371.7
9.58
16.10
12.90
60 tháng
(2020-06-15) 		2.88 28.79% 12,802,813,050 -181,304,442 -2,448.7
8.39
20.15
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2025
12.90
 13,868,600 12.90 13.35 12.85 421,700 1,607,533 0
16/05/2025
12.90
 11,141,600 12.85 13.20 12.80 249,100 625,121 0
15/05/2025
12.85
 8,514,600 12.95 13 12.70 78,300 1,169,500 0
14/05/2025
12.90
 9,360,400 12.85 13.10 12.75 441,700 852,900 0
13/05/2025
12.80
 8,019,900 13 13 12.80 70,400 822,400 0
12/05/2025
12.95
 14,920,700 13.15 13.35 12.80 4,100 214,000 0
09/05/2025
12.75
 7,224,800 12.90 12.95 12.65 864,900 274,800 0
08/05/2025
12.80
 9,095,900 12.80 12.90 12.65 2,040,300 1,254,200 0
07/05/2025
12.75
 24,093,100 12.20 13.05 12.20 3,637,100 181,700 0
06/05/2025
12.20
 6,464,700 12.35 12.40 12.15 2,400 864,700 0
05/05/2025
12.30
 12,847,200 12 12.30 11.80 1,480,000 71,400 0
29/04/2025
11.85
 5,412,800 11.75 12 11.70 313,400 47,700 3.1
28/04/2025
11.75
 4,889,700 11.95 11.95 11.70 563,900 1,388,400 -9.7
25/04/2025
11.90
 6,325,700 12.05 12.05 11.80 28,611 485,600 -5.5
24/04/2025
12
 7,388,200 12 12.05 11.85 976,508 70,800 10.8
23/04/2025
11.95
 4,704,600 12 12 11.80 55,810 5,800 0.6
22/04/2025
11.85
 17,132,900 12.05 12.25 11.30 1,812,800 2,306,244 -6.3
21/04/2025
12.10
 5,944,000 12.30 12.30 12 153,993 703,600 -6.7
18/04/2025
12
 7,030,100 12.10 12.10 11.95 83,600 610,100 -6.3
17/04/2025
12
 6,047,200 11.80 12 11.75 68,100 583,700 -6.1
16/04/2025
11.90
 9,439,700 11.80 12.15 11.70 1,410,400 514,200 10.5
15/04/2025
11.80
 10,970,500 11.75 11.90 11.45 1,030,750 275,500 8.7
14/04/2025
11.75
 9,199,200 11.55 11.85 11.45 1,447,700 612,400 9.7
11/04/2025
11.30
 16,294,600 11.30 11.30 11 107,600 1,706,500 -17.9
10/04/2025
10.60
 390,200 10.60 10.60 10.60 0 19,300 -0.2
09/04/2025
9.93
 15,901,100 9.92 11 9.92 1,391,800 434,810 10.1
08/04/2025
10.65
 18,663,100 11.15 11.40 10.65 2,168,711 156,200 21.5
04/04/2025
11.40
 26,892,600 11.15 11.60 11.15 1,783,300 961,900 9.2
03/04/2025
11.95
 18,059,600 12.30 12.50 11.95 948,000 821,500 1.3
02/04/2025
12.80
 6,889,900 13 13.15 12.80 6,300 441,500 -5.7
01/04/2025
12.95
 6,550,300 12.85 13.05 12.85 549,800 365,000 2.4
31/03/2025
12.80
 10,118,200 12.75 13.10 12.65 1,051,077 548,300 6.5
28/03/2025
12.80
 8,955,700 12.90 13.15 12.80 149,100 936,640 -10.2
27/03/2025
12.85
 4,892,900 13.10 13.10 12.80 203,400 160,500 0.6
26/03/2025
13
 11,214,000 13.15 13.20 12.85 1,001,900 741,300 3.3
25/03/2025
13.05
 25,255,100 12.75 13.50 12.65 0 0 0
24/03/2025
12.75
 10,267,700 12.50 12.75 12.40 148,000 1,378,300 -15.4
21/03/2025
12.45
 14,341,300 12.75 12.85 12.45 0 0 0
20/03/2025
12.85
 10,714,000 12.90 13.05 12.65 1,625,383 200 20.7
19/03/2025
12.90
 11,084,100 13.20 13.20 12.80 675,310 1,133,400 -6.0
18/03/2025
12.90
 35,501,000 12.20 12.90 12.20 2,114,952 407,100 21.2
17/03/2025
12.10
 3,997,200 12.10 12.15 12 29,600 103,800 -0.9
14/03/2025
12
 8,341,200 11.95 12 11.80 539,970 154,700 4.6
13/03/2025
11.95
 5,811,100 12.10 12.20 11.90 70,000 368,900 -3.6
12/03/2025
12.10
 4,648,900 12 12.15 12 581,100 352,000 2.8
11/03/2025
12.05
 3,274,700 11.95 12.05 11.90 7,700 315,700 -3.7
10/03/2025
12.05
 5,285,000 12.15 12.20 12.05 50,100 735,700 -8.3
07/03/2025
12.10
 3,976,100 12.10 12.15 12 101,000 360,100 -3.1
06/03/2025
12.10
 3,485,100 12 12.10 11.95 446,300 493,500 -0.6
05/03/2025
11.95
 7,218,100 12.20 12.25 11.95 44,100 373,100 -4.0
04/03/2025
12.15
 5,233,200 12.25 12.35 12.10 87,800 300,890 -2.6
03/03/2025
12.30
 6,075,800 12.30 12.55 12.25 83,500 795,800 -8.8
28/02/2025
12.25
 8,478,300 12.05 12.40 12.05 1,176,700 441,900 8.9
27/02/2025
12
 6,221,600 12.10 12.15 11.90 98,300 315,000 -2.6
26/02/2025
12.10
 4,522,700 12.30 12.30 12.05 41,500 370,000 -4.0
25/02/2025
12.25
 6,294,900 12.40 12.45 12.20 361,700 162,401 2.5
24/02/2025
12.35
 3,680,600 12.30 12.40 12.25 362,600 213,300 1.8
21/02/2025
12.35
 6,170,900 12.20 12.45 12.20 1,678,700 112,600 19.3
20/02/2025
12.20
 6,509,400 12.45 12.45 12.20 606,200 220,200 4.8
19/02/2025
12.40
 7,539,800 12.25 12.50 12.25 379,600 242,500 1.7
18/02/2025
12.25
 2,380,100 12.35 12.40 12.20 288,800 140,780 1.8
17/02/2025
12.25
 9,982,800 12.25 12.50 12.10 739,800 63,800 8.3
14/02/2025
12.15
 3,849,600 12.15 12.30 12.10 362,200 142,100 2.7
13/02/2025
12.15
 7,204,700 11.85 12.25 11.85 175,200 331,900 -1.9
12/02/2025
11.90
 2,947,600 11.95 12.05 11.80 600 774,600 -9.2
11/02/2025
11.95
 3,703,300 11.85 12 11.80 516,800 113,000 4.8
10/02/2025
11.80
 3,341,800 11.95 12 11.80 35,900 119,500 -1.0
07/02/2025
11.95
 9,583,500 11.85 12.20 11.80 313,500 274,200 0.5
06/02/2025
11.80
 2,868,200 11.80 11.95 11.75 18,600 52,000 -0.4
05/02/2025
11.75
 3,443,100 11.90 11.90 11.75 107,100 279,600 -2.0
04/02/2025
11.75
 5,117,100 11.60 11.80 11.55 467,200 960,700 -5.7
03/02/2025
11.50
 3,444,500 11.55 11.65 11.50 116,400 44,500 0.8
24/01/2025
11.50
 5,915,500 11.50 11.50 11.35 423,100 877,400 -5.2
23/01/2025
11.45
 3,587,200 11.35 11.50 11.35 138,400 323,400 -2.1
22/01/2025
11.30
 3,798,400 11.45 11.55 11.30 72,700 53,600 0.2
21/01/2025
11.40
 5,406,100 11.70 11.70 11.35 227,200 935,000 -8.2
20/01/2025
11.60
 3,735,400 11.75 11.80 11.60 92,100 593,500 -5.9
17/01/2025
11.75
 2,601,900 11.85 11.85 11.70 33,300 516,800 -5.7
16/01/2025
11.85
 2,709,300 12 12 11.75 36,800 190,100 -1.8
15/01/2025
11.90
 2,611,100 11.75 11.90 11.65 586,900 122,100 5.5
14/01/2025
11.65
 2,465,100 11.85 11.90 11.65 52,100 511,000 -5.4
13/01/2025
11.80
 3,323,800 11.70 11.90 11.70 418,100 875,300 -5.4
10/01/2025
11.65
 4,739,700 11.70 12.10 11.65 59,700 566,000 -6.0
09/01/2025
11.70
 2,021,700 11.70 11.75 11.60 14,400 220,906 -2.4
08/01/2025
11.65
 2,851,600 11.45 11.75 11.45 301,600 287,100 0.2
07/01/2025
11.45
 4,024,800 11.60 11.65 11.45 43,700 314,700 -3.1
06/01/2025
11.55
 5,442,900 11.80 11.95 11.50 311,800 486,600 -2.1
03/01/2025
11.80
 4,994,500 12 12 11.75 33,030 420,900 -4.6
02/01/2025
12
 3,025,300 12 12.15 11.95 71,500 153,800 -1.0
31/12/2024
12
 1,844,800 12.15 12.15 12 4,000 92,400 -1.1
30/12/2024
12.15
 3,269,500 12 12.15 11.95 370,900 22,400 4.2
27/12/2024
12
 4,154,400 12.20 12.20 12 566,227 36,700 6.4
26/12/2024
12.15
 3,522,100 12.15 12.25 12.05 578,001 50,900 6.4
25/12/2024
12.15
 4,582,200 11.95 12.25 11.95 299,700 85,200 2.6
24/12/2024
12.05
 8,756,900 12.10 12.15 11.85 752,600 36,310 8.6
23/12/2024
12.10
 6,143,100 12.25 12.30 12.10 228,000 166,800 0.7
20/12/2024
12.20
 7,568,400 12.50 12.50 12.20 605,000 1,421,221 -10.1
19/12/2024
12.40
 5,092,100 12.45 12.50 12.30 896,900 253,900 7.9
18/12/2024
12.60
 7,025,600 12.35 12.60 12.30 1,378,500 11,100 17.0
17/12/2024
12.35
 2,391,700 12.40 12.45 12.25 33,700 219,790 -2.3

Chính sách bảo mật | Điều khoản sử dụng |