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

14
-0.35
(-2.44%)
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
(2026-04-08) 		1.35 10.38% 264,423,800 45,358,185 0
12.65
14.35
14
2 tháng
(2026-03-09) 		0.80 5.90% 583,375,000 21,823,683 -272.8
12.40
14.35
14
3 tháng
(2026-02-09) 		0.90 6.69% 982,445,400 -17,261,517 -885.8
12.40
16.55
14
6 tháng
(2025-11-10) 		1.19 9.03% 1,782,716,700 20,761,883 -365.3
11.55
16.55
14
12 tháng
(2025-05-13) 		2.40 20.11% 3,287,524,300 -9,103,171 -697.7
11.55
16.55
14
24 tháng
(2024-05-20) 		3.76 35.45% 5,468,642,400 3,493,449 -614.1
9.27
16.55
14
36 tháng
(2023-05-24) 		1.75 13.88% 7,106,412,600 -97,985,616 -1,872.0
9.27
16.55
14
60 tháng
(2021-06-03) 		2.69 23.07% 13,810,643,000 9,039,598 -726.1
8.94
18.81
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
12.51
 10,415,400 12.74 12.79 12.51 118,600 337,700 -2.9
22/09/2022
12.74
 12,987,600 12.55 12.74 12.32 54,900 202,700 -2.0
21/09/2022
12.55
 12,076,900 12.79 12.79 12.55 163,400 166,700 -0.0
20/09/2022
12.79
 14,242,600 12.60 12.88 12.55 347,500 144,900 2.8
19/09/2022
12.60
 25,475,100 13.30 13.39 12.51 297,800 219,200 1.1
16/09/2022
13.30
 22,946,600 13.49 13.77 13.25 1,737,421 273,900 20.9
15/09/2022
13.49
 26,860,000 13.21 13.77 13.25 482,200 144,300 13.3
14/09/2022
13.21
 21,305,200 13.21 13.44 12.97 1,574,700 634,409 0.5
13/09/2022
13.21
 11,687,500 13.16 13.35 13.02 107,500 338,620 0.5
12/09/2022
13.16
 10,724,700 13.11 13.49 13.16 275,960 128,210 9.6
09/09/2022
13.11
 17,780,200 12.79 13.25 12.79 1,017,000 336,800 9.6
08/09/2022
12.79
 18,270,900 13.07 13.25 12.79 228,900 163,600 0.9
07/09/2022
13.07
 17,775,200 13.35 13.53 13.07 1,602,500 259,600 18.8
06/09/2022
13.35
 30,632,900 13.07 13.72 13.11 436,300 245,000 2.7
05/09/2022
13.07
 10,861,000 13.07 13.30 13.07 139,100 60,100 1.1
31/08/2022
13.07
 15,219,200 12.93 13.44 12.83 231,700 221,900 0.1
30/08/2022
12.93
 11,044,700 13.02 13.25 12.83 37,900 261,600 -3.1
29/08/2022
13.02
 14,427,000 13.30 13.30 12.69 187,300 449,200 -3.7
26/08/2022
13.30
 25,202,400 13.16 13.58 13.16 261,500 260,100 0.0
25/08/2022
13.16
 10,613,500 13.11 13.35 13.07 117,800 198,800 -1.1
24/08/2022
13.11
 15,170,100 12.97 13.30 12.93 52,900 146,800 -1.3
23/08/2022
12.97
 9,776,000 12.74 12.97 12.69 1,071,200 238,400 11.6
22/08/2022
12.74
 8,338,200 12.69 12.83 12.60 102,900 88,300 0.2
19/08/2022
12.69
 11,859,700 12.88 13.02 12.60 124,900 617,000 -6.7
18/08/2022
12.88
 11,639,800 13.02 13.02 12.83 203,100 343,200 -1.9
17/08/2022
13.02
 10,690,200 13.16 13.30 12.97 148,400 143,400 0.1
16/08/2022
13.16
 10,116,600 13.07 13.30 13.02 1,417,900 151,900 17.9
15/08/2022
13.07
 15,095,600 13.07 13.39 13.02 278,900 318,500 -0.6
12/08/2022
13.07
 10,031,700 12.88 13.16 12.79 604,400 111,000 6.9
11/08/2022
12.88
 15,627,200 13.02 13.21 12.79 493,100 10,000 6.7
10/08/2022
13.02
 10,909,900 13.11 13.21 12.93 529,400 10,300 7.2
09/08/2022
13.11
 15,230,300 13.07 13.39 13.02 783,300 134,600 9.1
08/08/2022
13.07
 10,276,100 13.07 13.30 13.02 33,000 98,000 -0.9
05/08/2022
13.07
 25,259,000 12.69 13.21 12.55 585,900 385,200 2.8
04/08/2022
12.69
 9,854,300 12.79 12.88 12.65 459,800 39,800 5.7
03/08/2022
12.79
 13,621,600 12.83 12.97 12.65 436,600 188,400 3.4
02/08/2022
12.83
 17,850,500 12.60 12.97 12.55 231,000 93,200 1.9
01/08/2022
12.60
 10,610,300 12.46 12.65 12.41 83,500 152,800 -0.9
29/07/2022
12.46
 10,431,600 12.65 12.79 12.46 42,800 93,700 -0.7
28/07/2022
12.65
 19,451,800 12.23 12.79 12.27 379,400 58,000 4.4
27/07/2022
12.23
 5,630,000 12.13 12.23 11.99 29,900 0 0.4
26/07/2022
12.13
 6,413,000 12.27 12.37 12.13 9,300 86,500 -1.0
25/07/2022
12.27
 7,707,200 12.27 12.41 12.18 83,900 46,400 0.5
22/07/2022
12.27
 8,481,200 12.46 12.55 12.18 788,200 227,300 -1.0
21/07/2022
12.46
 8,963,000 12.60 12.65 12.37 97,400 155,100 -0.8
20/07/2022
12.60
 10,633,300 12.55 12.83 12.51 51,800 224,500 -2.3
19/07/2022
12.55
 14,638,800 12.23 12.69 12.32 357,500 101,900 3.4
18/07/2022
12.23
 7,615,100 12.13 12.51 12.13 32,800 34,500 -0.0
15/07/2022
12.13
 11,003,100 12.23 12.41 12.13 6,300 250,300 -3.2
14/07/2022
12.23
 9,878,100 12.13 12.23 11.99 159,200 100 2.1
13/07/2022
12.13
 7,670,200 12.09 12.37 12.04 62,300 58,100 0.1
12/07/2022
12.09
 7,991,500 11.67 12.23 11.67 404,600 150,700 3.3
11/07/2022
11.67
 13,694,400 12.13 12.13 11.53 52,600 245,900 -2.4
08/07/2022
12.13
 6,824,400 11.95 12.27 12.04 152,100 152,700 -2.4
07/07/2022
11.95
 9,939,600 11.95 12.13 11.81 148,100 29,000 1.5
06/07/2022
11.95
 15,064,800 12.13 12.41 11.95 274,200 13,100 3.3
05/07/2022
12.13
 21,074,400 12.60 12.69 11.95 34,800 303,500 -3.5
04/07/2022
12.60
 8,954,100 12.69 12.93 12.51 24,700 56,000 -0.4
01/07/2022
12.69
 15,651,400 12.69 12.93 12.13 162,100 90,100 1.0
30/06/2022
12.69
 13,179,700 12.83 13.35 12.69 67,000 174,100 -1.5
29/06/2022
12.83
 11,340,100 12.97 13.11 12.74 37,200 199,600 -2.2
28/06/2022
12.97
 18,126,900 12.93 13.44 12.83 1,396,700 452,300 13.1
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

Chính sách bảo mật | Điều khoản sử dụng |