Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 911.70 +1.98 (+0.22%)
  • HNX-Index 102.92 +0.40 (+0.39%)
  • UPCOM-Index 49.30 +0.03 (+0.05%)
TCT Điện lực Dầu khí Việt Nam
PetroVietnam Power Corporation
Mã CK:      PVPOWER      21.25      +2 (+10.39%)      (cập nhật 16:26 09/03/2018)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Dầu khí
Website: http://www.pvpower.vn/
PVPOWER » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/03/2018 21,250 2.00 10.39 19,250 25,500 17,000 450,000 8,075,000,000
08/03/2018 19,250 0.00 ■■ 0.00 19,250 25,500 16,000 1,350,000 23,225,000,000
07/03/2018 19,250 0.85 4.62 18,400 25,500 16,000 1,350,000 23,225,000,000
06/03/2018 18,400 0.20 1.10 18,200 25,500 16,000 1,845,000 31,850,000,000
05/03/2018 18,200 0.08 0.44 18,121 25,500 16,000 2,195,000 37,925,000,000
04/03/2018 18,121 0.00 ■■ 0.00 18,121 25,500 16,000 2,445,000 42,350,000,000
03/03/2018 18,121 0.58 3.32 17,539 25,500 16,000 2,445,000 42,350,000,000
02/03/2018 17,539 0.39 2.29 17,147 25,500 15,000 4,345,000 71,550,000,000
01/03/2018 17,147 0.03 0.20 17,113 19,000 15,000 3,295,000 53,875,000,000
28/02/2018 17,113 0.13 0.79 16,979 19,000 15,000 3,095,000 50,125,000,000
27/02/2018 16,979 0.02 0.14 16,955 18,500 15,000 3,000,000 48,320,000,000
26/02/2018 16,955 0.96 5.97 16,000 18,500 15,000 2,600,000 41,500,000,000
25/02/2018 16,000 0.29 1.83 15,713 18,000 15,000 2,300,000 35,700,000,000
24/02/2018 15,713 -0.03 -0.17 15,740 18,000 14,700 2,305,000 35,673,500,000
23/02/2018 15,740 0.04 0.25 15,700 18,000 14,700 2,575,000 39,928,500,000
22/02/2018 15,700 0.26 1.66 15,444 18,000 14,700 1,155,000 18,073,500,000
21/02/2018 15,444 0.04 0.29 15,400 16,200 14,700 1,055,000 16,273,500,000
20/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
19/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
18/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
17/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
16/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
15/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
14/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
13/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
12/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
11/02/2018 15,400 0.00 ■■ 0.00 15,400 16,200 14,700 2,055,000 31,273,500,000
10/02/2018 15,400 -0.06 -0.38 15,458 16,200 14,700 2,055,000 31,273,500,000
09/02/2018 15,458 -0.07 -0.46 15,529 16,200 14,700 4,055,000 62,773,500,000
08/02/2018 15,529 -0.07 -0.46 15,600 16,200 14,700 5,575,000 86,408,500,000
07/02/2018 15,600 -0.03 -0.18 15,628 17,000 14,500 8,175,000 127,358,500,000
06/02/2018 15,628 0.03 0.18 15,600 17,000 14,500 8,070,000 125,685,000,000
05/02/2018 15,600 -0.07 -0.43 15,667 17,000 14,500 7,800,000 121,430,000,000
04/02/2018 15,667 0.00 ■■ 0.00 15,667 17,000 14,500 7,320,000 114,085,000,000
03/02/2018 15,667 -0.06 -0.38 15,727 17,000 14,500 7,320,000 114,085,000,000
02/02/2018 15,727 -0.27 -1.71 16,000 17,000 14,500 6,320,000 99,085,000,000
01/02/2018 16,000 -1.00 -5.88 17,000 18,000 14,500 4,270,000 66,860,000,000
31/01/2018 17,000 -1.00 -5.56 18,000 18,000 16,000 1,720,000 28,260,000,000
30/01/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20,000 360,000,000
29/01/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20,000 360,000,000
28/01/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20,000 360,000,000
27/01/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20,000 360,000,000
26/01/2018 18,000 0.00 ■■ 0.00 0 18,000 18,000 20,000 360,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.