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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |