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

13.05
-0.25
(-1.88%)
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
(2026-02-23) 		-0.75 -5.42% 502,561,500 -54,698,500 -822.2
13.10
16.55
13.30
2 tháng
(2026-01-19) 		-1.15 -8.07% 817,283,400 -57,700,700 -867.6
12.95
16.55
13.30
3 tháng
(2025-12-18) 		0.80 6.50% 1,130,937,700 -37,168,700 -603.9
12.20
16.55
13.30
6 tháng
(2025-09-19) 		-1.18 -8.27% 1,610,415,200 -19,163,000 -340.6
11.55
16.55
13.30
12 tháng
(2025-03-24) 		1.20 10.07% 3,199,325,600 -41,186,488 -640.1
9.27
16.55
13.30
24 tháng
(2024-03-28) 		2.41 22.57% 5,228,416,800 -37,048,734 -586.3
9.27
16.55
13.30
36 tháng
(2023-04-03) 		0.78 6.32% 6,915,799,900 -137,466,581 -1,833.5
9.27
16.55
13.30
60 tháng
(2021-04-13) 		0.38 3.02% 13,777,628,300 -43,292,685 -851.1
8.94
18.81
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2022
15.21
 10,704,700 15.45 15.73 15.21 112,300 886,500 -12.7
25/01/2022
15.45
 14,575,700 14.47 15.45 14.09 1,415,300 375,800 16.5
24/01/2022
14.47
 19,100,700 15.54 15.54 14.47 248,000 308,200 -1.1
21/01/2022
15.54
 15,083,600 15.87 16.01 15.49 13,400 1,974,700 -33.0
20/01/2022
15.87
 13,110,700 14.98 15.96 14.75 81,500 618,000 -8.9
19/01/2022
14.98
 14,804,200 14.37 15.03 14.47 295,400 210,100 1.4
18/01/2022
14.37
 27,316,100 15.82 15.82 14.33 1,327,500 453,100 13.9
17/01/2022
15.82
 13,045,400 16.52 16.52 15.68 152,900 1,788,400 -27.7
14/01/2022
16.52
 21,841,200 15.77 16.61 15.40 1,303,900 793,000 8.7
13/01/2022
15.77
 39,286,800 16.94 17.41 15.77 755,600 565,100 3.2
12/01/2022
16.94
 42,975,500 17.41 17.92 16.19 537,900 1,058,100 -9.6
11/01/2022
17.41
 32,266,400 17.50 18.11 17.22 1,093,100 624,400 8.9
10/01/2022
17.50
 31,601,600 18.81 19.41 17.50 58,000 220,800 -3.8
07/01/2022
18.81
 32,879,500 17.97 18.99 17.97 158,800 180,900 -0.4
06/01/2022
17.97
 27,000,500 17.73 18.48 17.59 70,400 719,400 -12.5
05/01/2022
17.73
 38,787,800 17.45 18.62 17.73 230,200 546,300 -6.2
04/01/2022
17.45
 20,441,700 16.33 17.45 16.52 1,240,400 200,000 19.1
31/12/2021
16.33
 15,771,300 16.29 16.71 16.15 8,300 372,000 -6.4
30/12/2021
16.29
 23,769,100 16.80 17.08 16.19 253,500 246,200 0.1
29/12/2021
16.80
 21,429,000 17.13 17.45 16.66 170,800 274,800 -1.9
28/12/2021
17.13
 24,942,600 17.22 17.92 16.80 98,600 63,400 0.7
27/12/2021
17.22
 32,864,200 16.10 17.22 15.40 562,200 178,100 6.5
24/12/2021
16.10
 68,470,100 17.27 17.27 16.10 323,800 132,700 3.3
23/12/2021
17.27
 44,616,000 17.73 18.06 16.61 114,700 281,200 -3.1
22/12/2021
17.73
 28,317,600 17.45 18.20 17.45 195,500 188,600 0.1
21/12/2021
17.45
 36,657,800 17.03 18.20 16.75 194,500 173,100 0.4
20/12/2021
17.03
 38,415,800 15.96 17.03 15.68 217,400 121,000 1.6
17/12/2021
15.96
 29,536,500 16.05 16.80 15.96 243,600 1,564,200 -22.6
16/12/2021
16.05
 41,619,500 15.03 16.05 14.93 964,100 384,400 9.5
15/12/2021
15.03
 25,358,200 15.49 15.68 15.03 88,000 53,000 0.6
14/12/2021
15.49
 26,937,900 15.12 15.82 14.89 15,300 250,100 -3.9
13/12/2021
15.12
 31,156,200 15.17 15.45 14.89 136,000 100,000 0.6
10/12/2021
15.17
 38,820,900 14.42 15.26 14.23 2,179,100 358,400 28.1
09/12/2021
14.42
 26,075,800 14.09 14.56 13.95 182,900 1,339,700 -17.8
08/12/2021
14.09
 41,633,300 13.86 14.65 14.05 147,600 1,152,400 -15.3
07/12/2021
13.86
 29,798,800 12.97 13.86 13.16 52,200 577,600 -7.8
06/12/2021
12.97
 21,543,500 12.65 13.35 12.65 118,500 162,800 -0.6
03/12/2021
12.65
 16,516,800 13.21 13.39 12.65 45,400 301,000 -3.6
02/12/2021
13.21
 22,710,300 13.07 13.67 13.07 22,500 1,444,700 -20.4
01/12/2021
13.07
 18,972,500 12.60 13.21 12.60 117,600 1,135,600 -14.0
30/11/2021
12.60
 14,880,000 12.55 12.97 12.51 252,400 611,600 -4.9
29/11/2021
12.55
 15,010,600 12.65 12.74 12.27 63,100 476,600 -5.2
26/11/2021
12.65
 18,721,500 12.93 13.07 12.51 18,400 769,200 -10.3
25/11/2021
12.93
 18,694,800 12.69 13.25 12.69 41,200 392,500 -4.9
24/11/2021
12.69
 13,961,800 12.88 13.07 12.60 109,700 292,900 -2.5
23/11/2021
12.88
 15,381,900 12.18 12.88 12.23 698,700 127,600 7.8
22/11/2021
12.18
 23,654,100 13.02 13.02 12.18 661,000 219,500 5.9
19/11/2021
13.02
 32,141,600 13.67 13.81 12.74 506,400 330,800 2.6
18/11/2021
13.67
 31,056,300 13.21 13.95 13.11 670,200 303,400 5.4
17/11/2021
13.21
 16,772,500 13.11 13.39 12.93 606,000 98,900 7.1
16/11/2021
13.11
 29,708,400 12.93 13.39 12.88 416,400 355,300 0.8
15/11/2021
12.93
 44,892,800 12.09 12.93 11.95 28,600 274,800 -3.3
12/11/2021
12.09
 12,660,300 12.04 12.27 11.99 13,800 6,600 0.1
11/11/2021
12.04
 16,964,600 12.23 12.37 11.99 109,500 220,100 -1.5
10/11/2021
12.23
 23,014,100 11.99 12.41 11.99 318,400 235,300 1.1
09/11/2021
11.99
 15,214,600 12.23 12.27 11.99 219,200 382,200 -2.1
08/11/2021
12.23
 19,732,600 12.13 12.46 12.13 595,300 471,500 1.6
05/11/2021
12.13
 19,544,900 11.81 12.32 11.85 58,900 185,400 -1.6
04/11/2021
11.81
 12,984,900 11.76 11.95 11.67 451,600 48,400 5.0
03/11/2021
11.76
 22,282,500 11.99 12.09 11.71 534,300 317,100 2.8
02/11/2021
11.99
 20,217,000 12.23 12.23 11.99 93,500 107,400 -0.2
01/11/2021
12.23
 32,971,900 11.81 12.41 12.04 499,700 864,800 -4.8
29/10/2021
11.81
 15,528,700 11.90 12.04 11.67 1,996,200 354,200 20.8
28/10/2021
11.90
 28,317,600 11.57 12.09 11.62 1,027,300 213,500 10.4
27/10/2021
11.57
 16,021,900 11.53 11.67 11.43 121,100 291,700 -2.1
26/10/2021
11.53
 8,647,600 11.43 11.57 11.29 1,123,500 208,400 11.2
25/10/2021
11.43
 13,687,600 11.29 11.57 11.29 294,900 57,500 2.9
22/10/2021
11.29
 10,268,400 11.25 11.39 11.20 252,400 71,700 2.2
21/10/2021
11.25
 13,105,800 11.48 11.48 11.25 194,000 33,800 1.9
20/10/2021
11.48
 13,467,100 11.48 11.57 11.25 464,900 316,400 1.8
19/10/2021
11.48
 10,371,700 11.53 11.67 11.43 321,900 376,800 -0.7
18/10/2021
11.53
 13,404,000 11.48 11.67 11.43 19,600 16,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |