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

13.55
0.65
(5.04%)
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
(2024-06-25) 		-2.10 -14% 326,358,600 -118,914 -10.8
12.85
15.30
12.90
2 tháng
(2024-05-27) 		0.80 6.61% 794,967,300 14,928,343 183.4
12.10
15.30
12.90
3 tháng
(2024-04-26) 		2.40 22.86% 921,479,100 12,413,293 156.6
10.50
15.30
12.90
6 tháng
(2024-01-29) 		1.50 13.16% 1,301,034,900 5,489,628 77.8
10.45
15.30
12.90
12 tháng
(2023-07-31) 		-0.80 -5.84% 2,116,629,000 -50,469,072 -593.1
10.45
15.30
12.90
24 tháng
(2022-08-05) 		-1.10 -7.86% 4,374,535,100 39,755,802 420.5
9.58
15.30
12.90
36 tháng
(2021-08-10) 		1.83 16.58% 8,695,985,800 24,721,842 125.3
9.58
20.15
12.90
60 tháng
(2019-08-21) 		0.21 1.67% 12,063,467,610 -248,669,308 -3,101.9
6.76
20.15
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
13.55
 12,849,200 13 13.60 13 712,000 593,900 1.5
25/07/2024
12.90
 8,560,000 13.15 13.25 12.70 685,800 2,069,470 -17.9
24/07/2024
13.20
 11,351,400 12.75 13.30 12.70 2,852,400 132,000 35.5
23/07/2024
12.85
 11,634,700 13.50 13.65 12.80 736,200 1,457,650 -9.9
22/07/2024
13.45
 12,605,600 13.40 13.75 13.10 2,816,200 335,400 33.1
19/07/2024
13.30
 24,764,400 14.20 14.25 13.25 389,620 401,100 -0.1
18/07/2024
14.20
 16,764,200 14 14.20 13.80 3,373,315 335,100 42.5
17/07/2024
13.90
 31,977,500 14.95 15.10 13.90 710,200 322,600 5.6
16/07/2024
14.90
 15,018,800 15.30 15.55 14.90 671,100 259,500 6.2
15/07/2024
15.20
 9,147,800 15.35 15.35 14.85 72,830 361,210 -4.4
12/07/2024
15.20
 8,413,800 15.10 15.25 15 146,800 873,500 -10.9
11/07/2024
15.10
 10,985,400 15.10 15.45 15.05 0 0 0
10/07/2024
15.05
 13,690,600 15.30 15.40 15 150,400 436,100 -4.3
09/07/2024
15.30
 23,997,200 15.25 15.90 15.10 520,800 989,500 -7.3
08/07/2024
15.05
 15,956,200 14.65 15.05 14.60 1,113,400 572,900 8.1
05/07/2024
14.60
 11,273,000 14.75 14.90 14.60 359,600 985,900 -9.2
04/07/2024
14.75
 11,047,800 15.25 15.35 14.70 179,200 2,191,900 -30.0
03/07/2024
15.10
 18,086,100 14.65 15.35 14.55 1,196,900 838,300 5.3
02/07/2024
14.50
 9,441,100 14.70 14.70 14.40 13,200 399,200 -5.6
01/07/2024
14.55
 10,115,800 14.80 14.90 14.40 90,400 672,300 -8.5
28/06/2024
14.90
 11,438,300 14.75 15 14.45 2,032,900 153,452 27.8
27/06/2024
14.75
 15,074,200 15.30 15.30 14.75 120,200 4,051,600 -59.0
26/06/2024
15.30
 15,892,700 15 15.50 15 319,600 572,589 -3.9
25/06/2024
15
 9,122,000 15.20 15.20 14.70 54,700 313,408 -3.8
24/06/2024
15
 27,286,700 14.70 15.30 14.40 4,006,414 245,900 55.5
21/06/2024
14.70
 13,689,500 15.15 15.30 14.70 12,900 3,513,400 -52.0
20/06/2024
15.10
 13,031,000 15.05 15.35 14.85 284,100 850,300 -8.6
19/06/2024
14.95
 16,186,200 15.10 15.40 14.95 319,000 1,215,190 -13.5
18/06/2024
14.90
 36,627,000 14.05 14.90 14 3,397,600 1,071,500 34.5
17/06/2024
13.95
 13,789,400 13.70 14.15 13.55 1,349,967 277,200 14.8
14/06/2024
13.75
 15,722,200 14.15 14.20 13.75 1,089,300 1,752,000 -9.3
13/06/2024
14.15
 17,230,500 14.10 14.45 13.95 0 0 0
12/06/2024
14
 14,075,600 14.15 14.20 13.85 128,191 1,756,000 -22.8
11/06/2024
14.15
 22,388,100 13.75 14.40 13.65 2,940,600 782,300 30.1
10/06/2024
13.65
 16,971,400 14 14.05 13.55 232,881 3,841,100 -49.7
07/06/2024
13.95
 14,504,200 13.75 14.15 13.65 2,342,100 108,000 31.1
06/06/2024
13.55
 15,882,300 13.75 14.10 13.55 558,300 412,310 2.0
05/06/2024
13.75
 24,882,000 14 14.30 13.75 693,301 654,400 0.5
04/06/2024
14
 35,930,200 13.55 14.15 13.35 5,573,800 2,450,900 43.4
03/06/2024
13.45
 42,917,900 12.70 13.45 12.65 3,123,350 964,600 28.2
31/05/2024
12.60
 11,256,800 12.80 12.85 12.55 857,300 808,800 0.6
30/05/2024
12.80
 21,581,800 12.50 12.90 12.40 2,758,700 1,300,200 18.4
29/05/2024
12.55
 28,087,800 12.50 12.75 12.30 3,704,930 363,400 41.9
28/05/2024
12.45
 25,331,200 12.40 12.55 12.25 2,234,900 245,700 24.7
27/05/2024
12.10
 41,236,900 11.45 12.10 11.40 2,232,123 179,300 24.6
24/05/2024
11.35
 13,365,600 11.55 11.65 11.25 243,000 508,800 -3.0
23/05/2024
11.55
 15,051,800 11.40 11.65 11.30 605,600 584,900 0.2
22/05/2024
11.35
 12,534,000 11.30 11.60 11.20 72,800 361,600 -3.3
21/05/2024
11.30
 6,114,500 11.40 11.40 11.20 303,750 395,221 -1.0
20/05/2024
11.35
 9,756,200 11.25 11.50 11.25 561,901 219,600 3.9
17/05/2024
11.25
 7,171,800 11.25 11.30 11.15 39,900 56,200 -0.2
16/05/2024
11.15
 7,817,300 11.05 11.30 11 207,500 61,400 1.6
15/05/2024
11
 5,216,200 11 11.05 10.90 24,800 1,552,000 -16.7
14/05/2024
10.95
 3,290,900 11 11.05 10.95 98,700 88,800 0.1
13/05/2024
11
 3,019,800 10.95 11.05 10.95 96,100 141,600 -0.5
10/05/2024
10.95
 4,900,500 11.10 11.15 10.95 25,400 40,200 -0.2
09/05/2024
11.10
 3,679,800 11.20 11.25 11.05 188,020 4,000 2.0
08/05/2024
11.15
 6,351,700 11.10 11.25 10.95 236,400 170,900 0.7
07/05/2024
11.10
 3,262,900 11.10 11.15 11 338,300 0 3.8
06/05/2024
11.10
 6,152,300 11 11.25 10.95 279,200 120,600 1.7
03/05/2024
10.95
 4,833,100 11.10 11.15 10.90 64,900 98,300 -0.4
02/05/2024
11.10
 9,025,800 10.60 11.15 10.55 454,300 293,700 1.7
26/04/2024
10.50
 4,967,600 10.50 10.60 10.45 107,100 1,764,900 -17.4
25/04/2024
10.55
 3,360,000 10.65 10.70 10.50 96,100 85,600 0.1
24/04/2024
10.65
 5,505,900 10.45 10.75 10.45 799,100 391,500 4.3
23/04/2024
10.45
 4,953,200 10.65 10.70 10.40 22,200 148,800 -1.3
22/04/2024
10.65
 3,804,500 10.70 10.80 10.60 13,300 127,600 -1.2
19/04/2024
10.60
 8,536,900 10.90 10.95 10.60 131,500 1,040,200 -9.8
17/04/2024
10.95
 6,553,700 10.90 11.10 10.85 92,400 204,300 -1.2
16/04/2024
10.90
 11,229,400 11.20 11.20 10.80 8,100 615,500 -6.7
15/04/2024
11.15
 13,277,600 11.35 11.55 11.15 1,903,900 240,500 18.9
12/04/2024
11.25
 5,365,300 11.20 11.30 11.20 100 190,300 -2.1
11/04/2024
11.20
 5,510,500 11.25 11.25 11.20 89,300 285,100 -2.2
10/04/2024
11.30
 5,032,400 11.30 11.35 11.20 160,800 20,000 1.6
09/04/2024
11.30
 4,974,800 11.30 11.35 11.20 337,500 10,300 3.7
08/04/2024
11.20
 4,047,700 11.25 11.30 11.15 80,100 700 0.9
05/04/2024
11.25
 7,430,000 11.30 11.35 11.20 15,400 388,400 -4.2
04/04/2024
11.30
 8,110,600 11.40 11.45 11.25 37,300 30,800 0.1
03/04/2024
11.40
 6,917,000 11.55 11.60 11.35 3,900 224,500 -2.5
02/04/2024
11.55
 8,867,600 11.40 11.65 11.30 770,500 284,200 5.6
01/04/2024
11.35
 5,405,700 11.40 11.45 11.35 40,300 133,000 -1.1
29/03/2024
11.40
 4,807,100 11.50 11.50 11.35 3,100 0 0.0
28/03/2024
11.45
 4,069,500 11.50 11.55 11.40 1,200 157,400 -1.8
27/03/2024
11.45
 5,911,800 11.50 11.60 11.45 5,100 152,000 -1.7
26/03/2024
11.45
 4,588,200 11.40 11.45 11.30 50,000 159,000 -1.2
25/03/2024
11.40
 8,064,500 11.50 11.65 11.40 496,000 305,900 2.2
22/03/2024
11.50
 8,793,500 11.40 11.55 11.35 575,600 326,600 2.9
21/03/2024
11.40
 6,407,400 11.40 11.50 11.40 85,600 131,200 -0.5
20/03/2024
11.40
 5,377,000 11.25 11.45 11.25 100 430,300 -4.9
19/03/2024
11.25
 4,143,900 11.30 11.40 11.20 64,300 65,000 -0.0
18/03/2024
11.30
 12,759,800 11.45 11.55 11.20 206,700 447,300 -2.7
15/03/2024
11.45
 10,619,100 11.60 11.65 11.40 16,700 836,500 -9.4
14/03/2024
11.60
 6,975,100 11.60 11.70 11.55 67,000 339,000 -3.2
13/03/2024
11.60
 4,092,200 11.50 11.65 11.50 147,900 423,300 -3.2
12/03/2024
11.50
 5,968,700 11.60 11.65 11.50 2,100 395,800 -4.5
11/03/2024
11.60
 7,002,400 11.70 11.80 11.50 3,600 1,685,000 -19.6
08/03/2024
11.70
 13,571,700 11.85 12.05 11.70 346,400 1,271,560 -10.9
07/03/2024
11.85
 5,715,400 11.90 11.95 11.75 816,600 1,000,500 -2.2
06/03/2024
11.90
 8,874,000 11.85 12.10 11.80 334,900 161,500 2.0
05/03/2024
11.85
 4,589,800 11.85 11.90 11.75 91,600 7,500 1.0

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