Lịch sử giao dịch PVPOWER - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

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)