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)
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
15/10/2021
11.48
 17,266,800 11.67 11.76 11.39 43,000 636,500 -7.3
14/10/2021
11.67
 13,130,000 11.67 11.76 11.57 110,600 196,900 -1.1
13/10/2021
11.67
 15,189,100 11.85 11.95 11.62 65,500 562,600 -6.3
12/10/2021
11.85
 22,139,000 11.57 11.85 11.57 419,700 1,964,200 -19.4
11/10/2021
11.57
 22,294,500 11.62 11.76 11.39 716,900 1,313,900 -6.2
08/10/2021
11.62
 18,392,600 11.81 11.85 11.57 440,100 139,100 3.8
07/10/2021
11.81
 17,101,900 11.99 11.99 11.76 2,314,500 219,300 26.7
06/10/2021
11.99
 18,554,500 11.90 12.23 11.85 23,700 156,500 -1.7
05/10/2021
11.90
 22,312,000 11.81 12.04 11.71 371,000 436,600 -0.8
04/10/2021
11.81
 32,008,500 11.39 12.04 11.62 58,200 361,800 -3.9
01/10/2021
11.39
 18,134,400 11.15 11.53 11.01 840,610 865,710 -0.3
30/09/2021: Cổ tức tiền mặt tỉ lệ: 2%
30/09/2021
11.15
 9,275,300 11.20 11.43 11.06 314,000 519,300 -2.5
29/09/2021
11.20
 31,387,100 10.79 11.38 10.79 2,133,700 1,969,360 1.8
28/09/2021
10.79
 7,279,400 10.60 10.83 10.51 139,200 33,200 1.2
27/09/2021
10.60
 9,429,800 10.65 10.93 10.60 55,600 99,800 -0.5
24/09/2021
10.65
 7,779,100 10.79 10.83 10.65 231,100 263,900 -0.4
23/09/2021
10.79
 7,630,800 10.83 10.97 10.79 14,600 49,700 -0.4
22/09/2021
10.83
 9,702,400 10.70 10.88 10.60 155,900 65,700 1.1
21/09/2021
10.70
 10,082,200 10.79 10.79 10.56 86,800 125,400 -0.4
20/09/2021
10.79
 9,918,000 10.79 11.02 10.74 315,100 264,200 0.6
17/09/2021
10.79
 15,584,500 10.83 11.16 10.74 56,300 4,545,500 -52.8
16/09/2021
10.83
 6,024,200 10.83 10.93 10.70 101,000 367,900 -3.1
15/09/2021
10.83
 6,169,800 10.56 10.88 10.56 511,400 84,500 5.0
14/09/2021
10.56
 15,831,400 10.88 11.02 10.51 49,400 630,100 -6.8
13/09/2021
10.88
 10,403,000 11.11 11.16 10.88 390,200 490,500 -1.1
10/09/2021
11.11
 7,819,800 11.11 11.34 11.06 413,600 166,800 3.0
09/09/2021
11.11
 9,601,500 10.93 11.34 10.88 129,000 148,000 -0.2
08/09/2021
10.93
 12,086,400 11.06 11.20 10.88 415,900 432,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |