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

11.70
-0.10
(-0.85%)

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
(2024-10-07)
-0.95 -7.45% 106,382,300 -1,947,474 -24.6
11.45
12.95
11.80
2 tháng
(2024-09-09)
-1.25 -9.58% 211,165,100 -6,076,494 -77.7
11.45
13.20
11.80
3 tháng
(2024-08-08)
-2 -14.49% 358,761,000 -7,263,134 -92.8
11.45
13.85
11.80
6 tháng
(2024-05-10)
0.85 7.76% 1,328,942,200 1,935,939 17.3
10.95
15.30
11.80
12 tháng
(2023-11-13)
-0.10 -0.84% 1,998,985,200 -21,792,906 -252.0
10.45
15.30
11.80
24 tháng
(2022-11-17)
1.70 16.83% 3,942,333,800 -8,197,513 -148.8
10.10
15.30
11.80
36 tháng
(2021-11-22)
-1.25 -9.58% 8,008,030,900 11,561,268 -49.1
9.58
20.15
11.80
60 tháng
(2019-12-03)
-0.03 -0.25% 12,391,903,100 -240,839,422 -3,002.6
6.76
20.15
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2024
11.70
2,648,000 11.90 11.90 11.70 18,800 52,200 -0.4
06/11/2024
11.80
5,947,200 11.60 11.85 11.60 166,900 59,000 1.3
05/11/2024
11.55
3,472,300 11.45 11.60 11.45 230,700 48,500 2.1
04/11/2024
11.45
5,064,300 11.70 11.70 11.45 217,935 32,200 2.2
01/11/2024
11.60
7,503,200 12 12 11.60 32,200 829,560 -9.4
31/10/2024
11.95
5,657,100 12.20 12.20 11.95 111,500 162,700 -0.6
30/10/2024
12.05
2,282,000 12.05 12.10 11.95 3,000 171,400 -2.0
29/10/2024
12.05
3,469,900 11.95 12.15 11.95 159,100 139,800 0.0
28/10/2024
11.95
2,600,000 11.95 12 11.85 260,400 35,400 2.7
25/10/2024
11.90
4,369,300 12.20 12.20 11.90 52,200 136,500 -1.0
24/10/2024
12.10
3,452,700 12.25 12.35 12.10 36,000 100,000 -0.8
23/10/2024
12.25
3,239,400 12.25 12.40 12.15 169,400 250,600 -1.0
22/10/2024
12.20
8,762,300 12.45 12.45 12.05 0 0 0
21/10/2024
12.45
2,880,300 12.50 12.55 12.40 0 0 0
18/10/2024
12.50
3,456,000 12.55 12.70 12.50 0 0 0
17/10/2024
12.55
4,008,500 12.50 12.65 12.40 0 0 0
16/10/2024
12.60
2,941,300 12.70 12.75 12.50 30,300 130,000 -1.3
15/10/2024
12.60
5,122,800 12.80 12.95 12.50 60,800 415,840 -4.5
14/10/2024
12.80
8,349,200 12.80 13.10 12.80 697,600 274,900 5.5
11/10/2024
12.60
8,909,600 13 13 12.60 132,600 907,700 -9.9
10/10/2024
12.90
3,054,900 13 13.10 12.85 55,000 30,031 0.3
09/10/2024
12.95
4,342,900 12.85 12.95 12.75 614,010 29,067 7.5
08/10/2024
12.80
2,874,100 12.80 12.95 12.70 28,101 30,022 -0.0
07/10/2024
12.75
4,623,000 13.05 13.10 12.75 100,600 1,322,600 -15.7
04/10/2024
12.95
3,379,200 12.90 13 12.80 71,300 385,836 -4.1
03/10/2024
12.80
7,901,200 13.10 13.30 12.80 71,700 104,914 -0.4
02/10/2024
13.15
3,963,100 13.20 13.20 13.05 100,200 135,807 -0.5
01/10/2024
13.20
7,410,900 13.10 13.25 13.05 120,700 53,200 0.9
30/09/2024
13.10
4,604,100 13.05 13.10 12.90 76,100 887,338 -10.5
27/09/2024
13.05
7,500,100 13 13.25 13 0 0 0
26/09/2024
13.05
6,034,400 13.05 13.15 12.95 64,008 1,257,327 -15.6
25/09/2024
13.05
15,412,500 12.70 13.05 12.60 424,200 201,216 2.8
24/09/2024
12.60
2,322,200 12.55 12.65 12.50 58,800 9,524 0.6
23/09/2024
12.50
3,154,700 12.65 12.70 12.50 68,255 188,300 -1.5
20/09/2024
12.55
5,232,400 12.60 12.75 12.50 54,305 225,214 -2.2
19/09/2024
12.55
3,166,200 12.75 12.80 12.55 46,900 620,926 -7.2
18/09/2024
12.75
7,347,900 12.60 12.75 12.45 13,701 909,925 -11.3
17/09/2024
12.55
4,649,700 12.35 12.55 12.25 228,500 254,202 -0.3
16/09/2024
12.30
9,058,900 12.85 12.95 12.25 0 0 0
13/09/2024
12.80
2,316,200 12.95 13 12.80 17,600 99,711 -1.1
12/09/2024
12.90
1,649,200 12.90 13.05 12.90 27,300 33,058 -0.1
11/09/2024
12.85
3,784,500 12.95 13.05 12.80 162,100 175,972 -0.2
10/09/2024
13
3,367,500 13.25 13.25 12.95 185,800 250,719 -0.8
09/09/2024
13.05
2,527,900 13.10 13.15 12.90 22,100 149,400 -1.7
06/09/2024
13.10
5,592,800 13.15 13.15 12.80 60,200 464,200 -5.2
05/09/2024
13.05
7,870,400 13.20 13.30 12.90 108,700 836,947 -9.5
04/09/2024
13.20
6,585,700 13.35 13.40 13.20 34,500 775,025 -9.8
30/08/2024
13.45
4,119,300 13.55 13.60 13.45 716,708 575,800 1.9
29/08/2024
13.55
4,854,000 13.70 13.85 13.55 445,400 543,935 -1.3
28/08/2024
13.65
7,769,600 13.45 13.70 13.40 1,154,800 407,721 10.1
27/08/2024
13.45
5,942,100 13.40 13.50 13.25 998,100 378,134 8.3
26/08/2024
13.40
6,596,300 13.70 13.70 13.40 44,400 701,800 -8.9
23/08/2024
13.55
5,784,500 13.60 13.70 13.50 54,500 298,000 -3.3
22/08/2024
13.60
6,038,100 13.80 13.80 13.55 9,200 486,732 -6.5
21/08/2024
13.75
12,635,400 13.50 13.95 13.40 728,700 680,960 0.6
20/08/2024
13.50
9,152,000 13.55 13.60 13.30 75,800 643,800 -7.6
19/08/2024
13.50
8,438,700 13.55 13.75 13.50 278,100 52,028 3.1
16/08/2024
13.45
7,606,900 13.10 13.55 13.10 685,800 222,530 6.2
15/08/2024
13.05
5,342,100 13.25 13.35 13.05 165,300 204,612 -0.5
14/08/2024
13.35
3,128,000 13.45 13.45 13.25 122,800 72,334 0.7
13/08/2024
13.40
12,008,300 13.55 13.60 13.05 264,610 733,300 -6.3
12/08/2024
13.60
8,115,300 13.95 13.95 13.60 16,100 257,900 -3.3
09/08/2024
13.85
7,389,600 14 14 13.65 2,432,400 628,900 25.1
08/08/2024
13.80
12,626,800 13.75 14.15 13.55 472,400 1,090,500 -8.6
07/08/2024
13.75
5,898,800 13.75 13.85 13.45 41,900 885,500 -11.5
06/08/2024
13.75
10,088,700 13.30 13.85 13.30 602,800 1,171,300 -7.7
05/08/2024
13.30
12,036,900 13.55 13.75 13.05 43,100 1,182,500 -15.3
02/08/2024
13.80
10,746,200 12.95 13.80 12.90 3,119,600 308,300 37.8
01/08/2024
13.15
11,728,300 13.55 13.60 12.90 484,700 867,100 -5.1
31/07/2024
13.45
6,437,900 13.60 13.70 13.30 32,200 834,100 -10.8
30/07/2024
13.40
10,095,000 13.75 13.85 13.40 34,700 2,326,500 -31.2
29/07/2024
13.60
7,094,300 13.70 13.70 13.35 3,400 891,400 -12.0
26/07/2024
13.55
12,849,200 13 13.60 13 687,000 581,100 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

Chính sách bảo mật | Điều khoản sử dụng |