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

11.55
0.20
(1.76%)

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
(2024-04-23)
1.10 10.53% 126,965,300 -2,071,750 -22.1
10.45
11.55
11.55
2 tháng
(2024-03-25)
0.15 1.32% 259,470,100 -2,401,650 -24.8
10.45
11.55
11.55
3 tháng
(2024-02-23)
0.05 0.43% 412,480,300 -8,226,588 -91.9
10.45
11.90
11.55
6 tháng
(2023-11-27)
0.25 2.21% 682,046,900 -19,478,415 -218.8
10.45
12
11.55
12 tháng
(2023-05-29)
-2.05 -15.07% 1,665,747,200 -103,229,915 -1,281.2
10.45
14.10
11.55
24 tháng
(2022-06-03)
-1.95 -14.44% 4,332,586,100 28,972,959 285.2
9.58
16.10
11.55
36 tháng
(2021-06-08)
-0.35 -2.95% 8,312,571,000 5,738,899 -109.2
9.58
20.15
11.55
60 tháng
(2019-06-19)
-3.38 -22.64% 11,339,862,080 -266,446,831 -3,314.0
6.76
20.15
11.55
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
11.55
0.20
15,051,800 11.40 11.65 11.30 605,600 584,900 0.2
#2 22/05/2024
11.35
0.05
12,534,000 11.30 11.60 11.20 72,800 361,600 -3.3
#3 21/05/2024
11.30
-0.05
6,114,500 11.40 11.40 11.20 303,750 395,221 -1.0
#4 20/05/2024
11.35
0.10
9,756,200 11.25 11.50 11.25 561,901 219,600 3.9
#5 17/05/2024
11.25
0.10
7,171,800 11.25 11.30 11.15 39,900 56,200 -0.2
#6 16/05/2024
11.15
0.15
7,817,300 11.05 11.30 11 207,500 61,400 1.6
#7 15/05/2024
11
0.05
5,216,200 11 11.05 10.90 24,800 1,552,000 -16.7
#8 14/05/2024
10.95
-0.05
3,290,900 11 11.05 10.95 98,700 88,800 0.1
#9 13/05/2024
11
0.05
3,019,800 10.95 11.05 10.95 96,100 141,600 -0.5
#10 10/05/2024
10.95
-0.15
4,900,500 11.10 11.15 10.95 25,400 40,200 -0.2
#11 09/05/2024
11.10
-0.05
3,679,800 11.20 11.25 11.05 188,020 4,000 2.0
#12 08/05/2024
11.15
0.05
6,351,700 11.10 11.25 10.95 236,400 170,900 0.7
#13 07/05/2024
11.10
0
3,262,900 11.10 11.15 11 338,300 0 3.8
#14 06/05/2024
11.10
0.15
6,152,300 11 11.25 10.95 279,200 120,600 1.7
#15 03/05/2024
10.95
-0.15
4,833,100 11.10 11.15 10.90 64,900 98,300 -0.4
#16 02/05/2024
11.10
0.60
9,025,800 10.60 11.15 10.55 454,300 293,700 1.7
#17 26/04/2024
10.50
-0.05
4,967,600 10.50 10.60 10.45 107,100 1,764,900 -17.4
#18 25/04/2024
10.55
-0.10
3,360,000 10.65 10.70 10.50 96,100 85,600 0.1
#19 24/04/2024
10.65
0.20
5,505,900 10.45 10.75 10.45 799,100 391,500 4.3
#20 23/04/2024
10.45
-0.20
4,953,200 10.65 10.70 10.40 22,200 148,800 -1.3
#21 22/04/2024
10.65
0.05
3,804,500 10.70 10.80 10.60 13,300 127,600 -1.2
#22 19/04/2024
10.60
-0.35
8,536,900 10.90 10.95 10.60 131,500 1,040,200 -9.8
#23 17/04/2024
10.95
0.05
6,553,700 10.90 11.10 10.85 92,400 204,300 -1.2
#24 16/04/2024
10.90
-0.25
11,229,400 11.20 11.20 10.80 8,100 615,500 -6.7
#25 15/04/2024
11.15
-0.10
13,277,600 11.35 11.55 11.15 1,903,900 240,500 18.9
#26 12/04/2024
11.25
0.05
5,365,300 11.20 11.30 11.20 100 190,300 -2.1
#27 11/04/2024
11.20
-0.10
5,510,500 11.25 11.25 11.20 89,300 285,100 -2.2
#28 10/04/2024
11.30
0
5,032,400 11.30 11.35 11.20 160,800 20,000 1.6
#29 09/04/2024
11.30
0.10
4,974,800 11.30 11.35 11.20 337,500 10,300 3.7
#30 08/04/2024
11.20
-0.05
4,047,700 11.25 11.30 11.15 80,100 700 0.9
#31 05/04/2024
11.25
-0.05
7,430,000 11.30 11.35 11.20 15,400 388,400 -4.2
#32 04/04/2024
11.30
-0.10
8,110,600 11.40 11.45 11.25 37,300 30,800 0.1
#33 03/04/2024
11.40
-0.15
6,917,000 11.55 11.60 11.35 3,900 224,500 -2.5
#34 02/04/2024
11.55
0.20
8,867,600 11.40 11.65 11.30 770,500 284,200 5.6
#35 01/04/2024
11.35
-0.05
5,405,700 11.40 11.45 11.35 40,300 133,000 -1.1
#36 29/03/2024
11.40
-0.05
4,807,100 11.50 11.50 11.35 3,100 0 0.0
#37 28/03/2024
11.45
0
4,069,500 11.50 11.55 11.40 1,200 157,400 -1.8
#38 27/03/2024
11.45
0
5,911,800 11.50 11.60 11.45 5,100 152,000 -1.7
#39 26/03/2024
11.45
0.05
4,588,200 11.40 11.45 11.30 50,000 159,000 -1.2
#40 25/03/2024
11.40
-0.10
8,064,500 11.50 11.65 11.40 496,000 305,900 2.2
#41 22/03/2024
11.50
0.10
8,793,500 11.40 11.55 11.35 575,600 326,600 2.9
#42 21/03/2024
11.40
0
6,407,400 11.40 11.50 11.40 85,600 131,200 -0.5
#43 20/03/2024
11.40
0.15
5,377,000 11.25 11.45 11.25 100 430,300 -4.9
#44 19/03/2024
11.25
-0.05
4,143,900 11.30 11.40 11.20 64,300 65,000 -0.0
#45 18/03/2024
11.30
-0.15
12,759,800 11.45 11.55 11.20 206,700 447,300 -2.7
#46 15/03/2024
11.45
-0.15
10,619,100 11.60 11.65 11.40 16,700 836,500 -9.4
#47 14/03/2024
11.60
0
6,975,100 11.60 11.70 11.55 67,000 339,000 -3.2
#48 13/03/2024
11.60
0.10
4,092,200 11.50 11.65 11.50 147,900 423,300 -3.2
#49 12/03/2024
11.50
-0.10
5,968,700 11.60 11.65 11.50 2,100 395,800 -4.5
#50 11/03/2024
11.60
-0.10
7,002,400 11.70 11.80 11.50 3,600 1,685,000 -19.6
#51 08/03/2024
11.70
-0.15
13,571,700 11.85 12.05 11.70 346,400 1,271,560 -10.9
#52 07/03/2024
11.85
-0.05
5,715,400 11.90 11.95 11.75 816,600 1,000,500 -2.2
#53 06/03/2024
11.90
0.05
8,874,000 11.85 12.10 11.80 334,900 161,500 2.0
#54 05/03/2024
11.85
0
4,589,800 11.85 11.90 11.75 91,600 7,500 1.0
#55 04/03/2024
11.85
0.10
7,086,300 11.75 11.90 11.75 1,240,300 896,050 4.1
#56 01/03/2024
11.75
0.10
4,801,200 11.65 11.75 11.60 66,500 62,564 0.0
#57 29/02/2024
11.65
-0.15
6,477,300 11.80 11.90 11.65 277,100 1,085,500 -9.4
#58 28/02/2024
11.80
0.05
7,057,300 11.75 11.90 11.75 963,600 51,491 10.8
#59 27/02/2024
11.75
0.20
6,554,500 11.55 11.80 11.55 358,400 297,723 0.7
#60 26/02/2024
11.55
0.05
6,812,700 11.50 11.60 11.45 39,800 1,262,100 -14.1
#61 23/02/2024
11.50
-0.25
9,330,900 11.75 11.85 11.50 133,150 486,400 -4.2
#62 22/02/2024
11.75
-0.05
5,355,200 11.80 11.90 11.75 64,700 292,000 -2.7
#63 21/02/2024
11.80
-0.10
6,651,900 11.90 11.90 11.75 42,200 752,526 -8.4
#64 20/02/2024
11.90
-0.10
7,675,800 12 12.25 11.85 114,600 441,040 -3.9
#65 19/02/2024
12
0.50
22,515,100 11.50 12.10 11.50 1,270,267 76,023 14.2
#66 16/02/2024
11.50
0.10
2,896,000 11.40 11.50 11.40 80,600 149,605 -0.8
#67 15/02/2024
11.40
0.05
4,291,100 11.35 11.45 11.35 27,700 98,600 -0.8
#68 07/02/2024
11.35
0
2,857,700 11.35 11.40 11.30 24,500 54,400 -0.3
#69 06/02/2024
11.35
0.10
3,944,300 11.25 11.35 11.25 3,200 564,500 -6.3
#70 05/02/2024
11.25
-0.05
3,680,400 11.30 11.35 11.25 6,000 6,700 -0.0
#71 02/02/2024
11.30
-0.05
2,618,100 11.35 11.40 11.30 20,600 0 0.2
#72 01/02/2024
11.35
0
2,541,200 11.35 11.45 11.30 79,500 121,100 -0.5
#73 31/01/2024
11.35
-0.15
4,573,100 11.50 11.55 11.35 2,700 119,700 -1.3
#74 30/01/2024
11.50
0.10
7,274,600 11.40 11.65 11.40 249,400 221,100 0.3
#75 29/01/2024
11.40
0
3,347,200 11.40 11.50 11.40 57,200 206,200 -1.7
#76 26/01/2024
11.40
-0.05
2,315,600 11.45 11.45 11.40 24,400 8,100 0.2
#77 25/01/2024
11.45
0.05
1,763,500 11.40 11.45 11.35 8,300 19,100 -0.1
#78 24/01/2024
11.40
-0.05
3,625,700 11.45 11.50 11.35 300 13,000 -0.1
#79 23/01/2024
11.45
-0.10
4,086,900 11.55 11.60 11.40 400 187,400 -2.1
#80 22/01/2024
11.55
0
4,024,000 11.55 11.65 11.45 12,200 17,000 -0.1
#81 19/01/2024
11.55
0.15
5,917,700 11.40 11.60 11.45 338,100 111,900 2.6
#82 18/01/2024
11.40
0
3,571,700 11.40 11.45 11.35 0 139,400 -1.6
#83 17/01/2024
11.40
-0.10
4,245,500 11.50 11.55 11.40 4,600 0 0.1
#84 16/01/2024
11.50
0.10
2,788,400 11.40 11.50 11.35 800 900 -0.0
#85 15/01/2024
11.40
-0.05
4,254,200 11.45 11.60 11.40 4,000 286,100 -3.2
#86 12/01/2024
11.45
-0.20
8,294,100 11.65 11.75 11.35 21,100 630,000 -7.1
#87 11/01/2024
11.65
0.25
11,453,500 11.40 11.80 11.40 24,500 2,000 0.3
#88 10/01/2024
11.40
-0.05
4,321,200 11.45 11.55 11.35 24,500 200 0.3
#89 09/01/2024
11.45
0.05
4,060,000 11.40 11.45 11.35 44,000 3,300 0.5
#90 08/01/2024
11.40
0.10
6,005,800 11.30 11.45 11.30 50,600 3,000 0.5
#91 05/01/2024
11.30
-0.15
4,310,300 11.45 11.50 11.30 0 517,300 -5.9
#92 04/01/2024
11.45
0.05
7,748,000 11.40 11.60 11.40 200 538,200 -6.1
#93 03/01/2024
11.40
0.15
4,520,200 11.25 11.40 11.20 15,300 193,200 -2.0
#94 02/01/2024
11.25
0
3,502,100 11.25 11.35 11.20 15,700 42,200 -0.3
#95 29/12/2023
11.25
0
5,571,100 11.25 11.30 11.20 10,700 21,600 -0.1
#96 28/12/2023
11.25
0.10
2,966,200 11.15 11.30 11.15 37,400 26,200 0.1
#97 27/12/2023
11.15
-0.10
6,907,600 11.25 11.35 11.15 60,900 926,500 -9.7
#98 26/12/2023
11.25
-0.05
3,913,700 11.30 11.40 11.20 39,900 899,800 -9.7
#99 25/12/2023
11.30
0.05
3,859,800 11.25 11.40 11.20 55,600 522,900 -5.3
#100 22/12/2023
11.25
-0.05
4,125,900 11.30 11.35 11.15 111,300 939,500 -9.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc