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

13.75
0.35
(2.61%)
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
(2025-12-31) 		0.70 5.51% 398,218,900 5,410,700 71.4
12.65
14.80
13.75
2 tháng
(2025-12-01) 		-0.51 -3.65% 568,667,300 33,377,600 450.3
11.55
14.80
13.75
3 tháng
(2025-11-03) 		0.10 0.74% 718,120,200 40,484,800 556.8
11.55
14.80
13.75
6 tháng
(2025-08-04) 		-0.37 -2.67% 1,498,121,100 28,283,500 382.8
11.55
15.63
13.75
12 tháng
(2025-02-04) 		2.43 22.18% 2,769,634,700 20,176,356 274.5
9.27
15.63
13.75
24 tháng
(2024-02-15) 		2.76 25.93% 4,785,826,200 15,250,801 220.0
9.27
15.63
13.75
36 tháng
(2023-02-15) 		2.20 19.63% 6,529,582,300 -34,066,458 -388.0
9.27
15.63
13.75
60 tháng
(2021-02-25) 		1.74 14.92% 13,684,588,700 -77,867,085 -1,238.7
8.94
18.81
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
12.93
 13,339,200 12.65 13.16 12.60 120,200 184,100 -0.9
24/06/2022
12.65
 11,086,300 12.97 13.11 12.65 94,600 252,100 -2.1
23/06/2022
12.97
 17,533,200 12.13 12.97 11.76 788,200 227,300 7.8
22/06/2022
12.13
 37,401,500 13.02 13.11 12.13 476,900 760,000 -3.7
21/06/2022
13.02
 32,210,000 14.00 14.14 13.02 910,700 894,300 0.2
20/06/2022
14.00
 24,827,400 15.03 15.31 14.00 667,800 644,200 0.4
17/06/2022
15.03
 37,946,700 14.37 15.26 13.95 587,600 745,900 -2.5
16/06/2022
14.37
 34,414,700 13.53 14.47 13.35 826,900 271,800 8.5
15/06/2022
13.53
 24,843,000 14.23 14.42 13.25 156,200 293,700 -2.0
14/06/2022
14.23
 20,958,500 14.23 14.65 13.81 431,300 130,700 4.6
13/06/2022
14.23
 40,895,700 14.00 14.75 13.58 1,002,900 594,400 6.2
10/06/2022
14.00
 26,983,200 14.84 14.89 13.86 268,500 341,400 -1.1
09/06/2022
14.84
 22,633,000 14.37 14.84 14.09 232,000 355,400 -2.0
08/06/2022
14.37
 26,255,700 13.77 14.70 14.09 935,900 326,700 9.4
07/06/2022
13.77
 38,045,400 12.88 13.77 12.79 0 0 0
06/06/2022
12.88
 24,932,300 12.60 13.25 12.32 389,000 230,600 2.2
03/06/2022
12.60
 9,783,700 12.65 12.74 12.37 124,500 155,100 -0.4
02/06/2022
12.65
 9,044,900 13.02 13.16 12.60 116,700 366,400 -3.4
01/06/2022
13.02
 19,270,100 12.65 13.25 12.55 257,300 239,500 0.2
31/05/2022
12.65
 11,418,700 12.55 12.69 12.41 920,000 179,000 10.0
30/05/2022
12.55
 9,576,000 12.46 12.69 12.46 129,600 101,500 0.4
27/05/2022
12.46
 11,357,700 12.27 12.69 12.23 516,000 51,400 6.2
26/05/2022
12.27
 10,022,600 12.51 12.60 12.23 33,900 255,100 -2.9
25/05/2022
12.51
 13,931,200 11.99 12.55 11.99 324,800 83,000 3.2
24/05/2022
11.99
 9,545,900 11.90 11.99 11.48 230,200 100,000 1.7
23/05/2022
11.90
 10,742,800 11.95 12.27 11.71 323,600 178,800 1.8
20/05/2022
11.95
 10,580,000 11.95 12.32 11.85 147,200 623,300 -6.1
19/05/2022
11.95
 12,282,900 11.81 12.13 11.39 139,900 350,400 -2.7
18/05/2022
11.81
 11,226,900 11.57 12.04 11.67 608,900 211,900 5.0
17/05/2022
11.57
 10,158,300 10.83 11.57 10.83 1,330,700 101,100 15.2
16/05/2022
10.83
 9,065,600 10.69 11.43 10.78 604,700 354,800 2.9
13/05/2022
10.69
 19,896,800 11.48 11.71 10.69 390,300 280,600 1.2
12/05/2022
11.48
 10,599,900 12.32 12.37 11.48 35,100 130,200 -1.2
11/05/2022
12.32
 6,896,600 12.41 12.60 12.18 152,100 152,700 -0.0
10/05/2022
12.41
 11,050,700 12.09 12.41 11.43 288,500 52,900 3.1
09/05/2022
12.09
 15,383,500 12.97 12.97 12.09 99,000 497,000 -5.2
06/05/2022
12.97
 11,543,100 13.21 13.49 12.83 56,400 157,600 -1.4
05/05/2022
13.21
 13,093,700 13.11 13.53 12.97 464,900 711,200 -3.5
04/05/2022
13.11
 20,394,300 12.27 13.11 12.55 158,000 207,300 -0.6
29/04/2022
12.27
 10,360,800 11.95 12.46 11.85 292,800 97,500 2.6
28/04/2022
11.95
 5,831,000 12.09 12.27 11.95 8,600 673,600 -8.6
27/04/2022
12.09
 6,915,000 12.13 12.27 11.85 871,500 720,400 2.0
26/04/2022
12.13
 12,858,100 11.62 12.13 10.87 1,328,800 135,900 14.8
25/04/2022
11.62
 13,769,800 12.46 12.60 11.62 22,000 572,400 -7.2
22/04/2022
12.46
 9,010,700 12.41 12.83 12.09 204,100 54,300 2.0
21/04/2022
12.41
 16,254,500 12.18 12.65 11.71 1,189,700 110,000 14.1
20/04/2022
12.18
 16,671,300 12.60 12.88 12.13 1,140,600 76,600 14.2
19/04/2022
12.60
 11,657,500 13.53 13.77 12.60 268,800 43,300 3.2
18/04/2022
13.53
 10,908,100 13.72 14.05 13.44 376,900 21,600 5.2
15/04/2022
13.72
 19,545,500 14.51 14.51 13.53 122,000 15,100 1.2
14/04/2022
14.51
 6,184,400 14.65 14.79 14.51 4,000 11,000 -0.1
13/04/2022
14.65
 11,796,000 14.56 14.75 14.28 49,800 123,900 -1.1
12/04/2022
14.56
 10,488,800 15.12 15.21 14.56 381,500 188,300 3.1
08/04/2022
15.12
 8,847,800 15.54 15.63 15.12 57,500 103,300 -0.8
07/04/2022
15.54
 23,066,300 15.31 15.82 15.31 150,100 1,073,700 -15.5
06/04/2022
15.31
 8,752,600 15.26 15.49 15.07 34,300 45,200 -0.2
05/04/2022
15.26
 9,487,000 15.12 15.49 15.12 30,800 147,900 -1.9
04/04/2022
15.12
 7,392,200 14.93 15.26 15.03 54,400 584,900 -8.6
01/04/2022
14.93
 8,096,000 14.79 15.07 14.65 267,200 53,500 3.4
31/03/2022
14.79
 6,965,600 14.89 15.07 14.79 45,100 40,600 0.1
30/03/2022
14.89
 10,562,100 15.17 15.21 14.84 53,000 73,800 -0.3
29/03/2022
15.17
 6,043,000 14.98 15.26 14.98 29,000 4,200 0.4
28/03/2022
14.98
 15,665,500 15.49 15.49 14.79 114,700 38,000 1.2
25/03/2022
15.49
 8,554,500 15.68 15.68 15.49 95,500 16,400 1.3
24/03/2022
15.68
 8,315,300 15.77 15.96 15.63 73,800 49,500 0.4
23/03/2022
15.77
 20,680,800 15.40 16.10 15.45 43,600 156,300 -1.9
22/03/2022
15.40
 13,207,500 15.12 15.40 15.17 7,300 234,700 -3.8
21/03/2022
15.12
 8,155,900 15.03 15.26 15.03 81,600 28,500 0.9
18/03/2022
15.03
 11,552,900 15.21 15.35 14.98 33,700 2,612,700 -41.5
17/03/2022
15.21
 7,348,600 15.21 15.35 15.17 21,900 67,200 -0.7
16/03/2022
15.21
 8,458,000 15.31 15.59 15.17 18,400 123,400 -1.7
15/03/2022
15.31
 13,518,800 14.61 15.31 14.61 56,800 1,088,500 -16.4
14/03/2022
14.61
 16,927,900 15.07 15.12 14.56 284,900 339,000 -0.8
11/03/2022
15.07
 22,346,800 15.49 15.59 15.03 107,800 47,400 1.0
10/03/2022
15.49
 13,857,500 15.63 16.01 15.49 95,600 1,007,600 -15.4
09/03/2022
15.63
 18,666,600 16.05 16.24 15.63 51,200 1,807,100 -29.9
08/03/2022
16.05
 18,365,200 15.91 16.33 15.77 20,900 730,700 -12.2
07/03/2022
15.91
 20,154,400 16.15 16.15 15.77 37,600 585,400 -9.3
04/03/2022
16.15
 15,772,500 16.05 16.43 16.01 6,000 625,900 -10.7
03/03/2022
16.05
 18,767,300 16.29 16.47 15.96 23,100 1,160,600 -19.7
02/03/2022
16.29
 13,376,100 16.29 16.71 16.10 96,300 320,200 -3.9
01/03/2022
16.29
 26,541,600 16.19 16.52 15.73 116,300 168,500 -0.9
28/02/2022
16.19
 28,351,900 16.66 16.80 16.15 74,000 3,090,800 -53.1
25/02/2022
16.66
 12,072,000 16.57 16.94 16.57 14,600 296,700 -5.0
24/02/2022
16.57
 23,983,800 16.94 17.17 16.19 95,700 326,100 -4.1
23/02/2022
16.94
 16,988,300 16.61 17.36 16.71 13,600 78,000 -1.2
22/02/2022
16.61
 37,116,500 17.17 17.17 16.33 55,400 951,500 -15.8
21/02/2022
17.17
 18,521,400 17.31 17.45 17.13 51,400 716,600 -12.3
18/02/2022
17.31
 18,704,500 17.36 17.55 17.08 44,900 25,900 0.4
17/02/2022
17.36
 34,267,000 16.99 17.69 16.94 1,147,400 670,900 8.8
16/02/2022
16.99
 14,321,700 16.89 17.36 16.89 47,100 294,500 -4.6
15/02/2022
16.89
 18,577,300 16.52 16.94 16.15 96,700 59,300 0.7
14/02/2022
16.52
 18,913,400 17.08 17.13 16.52 85,500 254,000 -3.0
11/02/2022
17.08
 14,833,800 17.31 17.45 16.89 46,200 43,500 0.0
10/02/2022
17.31
 30,747,500 16.61 17.55 16.66 90,300 797,600 -13.0
09/02/2022
16.61
 12,505,600 16.71 16.94 16.52 6,400 278,200 -4.9
08/02/2022
16.71
 18,412,600 16.66 16.94 16.38 72,100 667,500 -10.6
07/02/2022
16.66
 21,663,200 15.68 16.75 15.77 446,700 195,400 4.6
28/01/2022
15.68
 13,677,000 15.31 15.82 15.12 96,800 788,000 -11.5
27/01/2022
15.31
 7,877,600 15.21 15.31 14.93 33,100 166,600 -2.2

Chính sách bảo mật | Điều khoản sử dụng |