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)
07/09/2021
11.06
 14,859,100 11.38 11.48 11.06 355,800 513,900 -1.9
06/09/2021
11.38
 14,454,100 11.43 11.71 11.34 47,500 217,000 -2.1
01/09/2021
11.43
 29,625,300 10.88 11.43 10.74 1,062,100 239,100 10.1
31/08/2021
10.88
 9,509,900 10.97 11.02 10.79 799,700 32,300 9.1
30/08/2021
10.97
 13,098,400 10.93 11.20 10.88 319,530 401,530 -1.0
27/08/2021
10.93
 26,372,500 10.42 11.02 10.15 1,246,400 167,500 12.6
26/08/2021
10.42
 11,872,100 10.33 10.70 10.28 290,000 127,400 1.9
25/08/2021
10.33
 13,848,200 9.69 10.33 9.69 1,649,000 47,100 17.2
24/08/2021
9.69
 9,744,200 9.69 9.87 9.55 216,000 76,900 1.5
23/08/2021
9.69
 8,650,400 10.01 10.01 9.69 109,600 908,600 -8.5
20/08/2021
10.01
 15,373,900 10.42 10.47 9.87 383,900 627,400 -2.7
19/08/2021
10.42
 6,789,800 10.47 10.47 10.33 20,900 277,200 -2.9
18/08/2021
10.47
 7,345,200 10.42 10.51 10.33 409,100 174,300 2.7
17/08/2021
10.42
 6,582,200 10.51 10.56 10.37 218,800 128,500 1.0
16/08/2021
10.51
 9,434,700 10.37 10.60 10.37 456,500 188,600 3.1
13/08/2021
10.37
 9,936,000 10.42 10.51 10.19 861,000 358,200 5.5
12/08/2021
10.42
 7,889,100 10.51 10.60 10.42 20,800 141,300 -1.4
11/08/2021
10.51
 14,088,400 10.33 10.79 10.28 114,100 254,900 -1.6
10/08/2021
10.33
 8,710,300 10.24 10.47 10.24 69,100 471,300 -4.5
09/08/2021
10.24
 6,608,900 10.10 10.28 10.01 367,200 200,900 1.8
06/08/2021
10.10
 13,384,300 9.92 10.28 9.87 125,700 125,100 0.0
05/08/2021
9.92
 5,149,400 9.96 10.01 9.82 119,900 285,700 -1.8
04/08/2021
9.96
 7,259,300 9.92 10.05 9.87 76,400 280,800 -2.2
03/08/2021
9.92
 5,277,700 9.87 9.96 9.82 101,800 196,000 -1.0
02/08/2021
9.87
 8,168,300 9.82 10.01 9.78 166,500 500 1.8
30/07/2021
9.82
 7,996,900 9.78 9.92 9.69 17,900 15,600 0.0
29/07/2021
9.78
 4,549,800 9.73 9.82 9.69 100 140,200 -1.5
28/07/2021
9.73
 5,287,300 9.92 9.92 9.73 13,100 78,500 -0.7
27/07/2021
9.92
 11,297,500 9.64 10.05 9.69 169,100 91,500 0.8
26/07/2021
9.64
 3,884,200 9.64 9.69 9.50 199,000 91,400 1.1
23/07/2021
9.64
 12,222,200 9.50 9.87 9.55 267,000 149,100 1.2
22/07/2021
9.50
 8,910,900 9.41 9.64 9.36 236,400 10,100 2.3
21/07/2021
9.41
 4,317,000 9.46 9.55 9.36 232,800 883,000 -6.7
20/07/2021
9.46
 7,529,300 9.27 9.46 9.23 579,800 1,693,300 -11.2
19/07/2021
9.27
 11,011,600 9.73 9.73 9.16 255,400 24,000 2.3
16/07/2021
9.73
 5,733,300 9.82 9.82 9.64 253,900 597,200 -3.6
15/07/2021
9.82
 5,825,100 9.59 9.82 9.46 956,900 17,200 10.0
14/07/2021
9.59
 6,468,200 9.69 9.82 9.50 87,200 22,200 0.7
13/07/2021
9.69
 10,774,400 9.32 9.69 9.27 825,800 70,400 7.8
12/07/2021
9.32
 17,743,200 9.92 9.96 9.23 330,200 79,700 2.5
09/07/2021
9.92
 12,818,700 10.42 10.42 9.92 104,200 195,900 -1.0
08/07/2021
10.42
 6,718,600 10.47 10.60 10.37 354,300 127,700 1.7
07/07/2021
10.47
 10,777,600 10.51 10.65 10.28 624,100 97,000 6.0
06/07/2021
10.51
 10,712,400 10.74 10.88 10.51 183,200 42,500 1.6
05/07/2021
10.74
 15,564,100 11.02 11.02 10.70 151,500 881,000 -8.6
02/07/2021
11.02
 6,398,400 11.11 11.20 11.02 42,800 31,700 0.1
01/07/2021
11.11
 7,807,900 11.06 11.16 10.97 13,600 394,000 -4.6
30/06/2021
11.06
 8,039,100 11.06 11.29 11.02 90,800 68,000 0.3
29/06/2021
11.06
 7,940,100 11.16 11.25 11.06 67,000 261,200 -2.4
28/06/2021
11.16
 6,854,600 11.16 11.25 11.11 34,700 77,900 -0.5
25/06/2021
11.16
 8,387,300 11.16 11.25 10.97 147,900 123,400 0.3
24/06/2021
11.16
 9,627,100 11.29 11.34 11.06 251,800 27,300 2.7
23/06/2021
11.29
 8,212,200 11.52 11.61 11.20 34,400 213,900 -2.2
22/06/2021
11.52
 13,555,100 11.48 11.75 11.48 40,400 149,900 -1.4
21/06/2021
11.48
 17,757,700 11.29 11.66 11.20 460,200 3,356,600 -35.7
18/06/2021
11.29
 9,572,300 11.38 11.57 11.25 570,900 1,689,500 -13.8
17/06/2021
11.38
 16,648,000 11.06 11.57 10.93 1,662,000 138,700 18.8
16/06/2021
11.06
 8,674,000 11.06 11.29 11.02 74,700 289,200 -2.6
15/06/2021
11.06
 7,093,600 11.20 11.34 11.02 76,000 595,300 -6.3
14/06/2021
11.20
 10,929,200 11.06 11.34 11.02 220,800 907,600 -8.3
11/06/2021
11.06
 7,187,300 10.93 11.16 10.93 283,500 249,100 0.4
10/06/2021
10.93
 11,510,500 11.11 11.20 10.83 67,000 107,400 -0.5
09/06/2021
11.11
 14,736,400 11.11 11.20 10.83 303,200 297,300 0.1
08/06/2021
11.11
 17,997,100 11.84 11.84 11.06 105,800 178,800 -0.9
07/06/2021
11.84
 16,365,800 12.03 12.35 11.75 71,300 190,100 -1.6
04/06/2021
12.03
 28,089,300 11.66 12.03 11.61 105,800 115,400 -0.1
03/06/2021
11.66
 29,463,700 10.93 11.66 10.97 86,200 374,300 -3.6
02/06/2021
10.93
 10,585,300 11.11 11.20 10.88 59,700 608,300 -6.6
01/06/2021
11.11
 15,276,200 10.79 11.29 11.02 37,000 188,500 -1.8
31/05/2021
10.79
 10,786,100 10.74 10.79 10.51 20,400 142,500 -1.4
28/05/2021
10.74
 11,050,400 10.70 10.83 10.65 713,900 462,400 2.9
27/05/2021
10.70
 10,007,800 10.70 10.88 10.60 577,400 156,500 4.9
26/05/2021
10.70
 10,227,800 10.93 10.93 10.70 45,700 482,300 -5.1
25/05/2021
10.93
 8,904,500 10.83 11.16 10.88 118,600 520,100 -4.8
24/05/2021
10.83
 7,144,500 10.74 10.97 10.74 97,400 873,600 -9.2
21/05/2021
10.74
 10,073,200 10.51 10.97 10.37 20,000 745,400 -8.4
20/05/2021
10.51
 14,892,600 10.74 10.88 10.47 285,900 713,200 -4.9
19/05/2021
10.74
 16,967,900 11.02 11.11 10.65 91,700 279,800 -2.2
18/05/2021
11.02
 9,919,200 11.16 11.25 10.97 6,400 157,700 -1.8
17/05/2021
11.16
 7,355,700 11.25 11.48 11.16 14,700 443,100 -5.2
14/05/2021
11.25
 13,201,700 11.20 11.52 11.20 44,400 339,900 -3.6
13/05/2021
11.20
 11,655,400 11.43 11.57 11.20 25,300 393,500 -4.6
12/05/2021
11.43
 6,957,000 11.29 11.52 11.29 18,000 358,200 -4.2
11/05/2021
11.29
 12,029,400 11.20 11.61 11.16 118,700 625,600 -6.3
10/05/2021
11.20
 10,027,600 11.11 11.29 10.97 87,600 149,600 -0.7
07/05/2021
11.11
 10,335,400 11.29 11.29 11.02 113,500 220,500 -1.3
06/05/2021
11.29
 9,399,100 11.66 11.75 11.29 199,800 3,047,000 -35.4
05/05/2021
11.66
 17,327,900 11.06 11.80 11.16 58,000 261,400 -2.6
04/05/2021
11.06
 9,725,200 11.29 11.29 10.93 327,800 213,600 1.4
29/04/2021
11.29
 5,736,700 11.20 11.43 11.20 483,800 447,300 0.5
28/04/2021
11.20
 7,027,100 11.11 11.52 11.11 621,800 378,000 3.0
27/04/2021
11.11
 8,043,200 11.11 11.34 10.93 641,600 198,600 5.4
26/04/2021
11.11
 11,207,300 11.57 11.71 11.06 447,600 848,400 -4.9
23/04/2021
11.57
 14,126,600 11.34 11.57 11.16 465,200 1,025,300 -6.9
22/04/2021
11.34
 16,952,500 11.94 11.94 11.34 386,400 1,287,700 -11.5
20/04/2021
11.94
 11,344,700 12.03 12.21 11.89 429,600 1,017,800 -7.7
19/04/2021
12.03
 11,302,100 12.12 12.21 11.89 150,600 1,097,200 -12.4
16/04/2021
12.12
 21,614,100 12.30 12.44 11.75 58,000 1,178,300 -14.7
15/04/2021
12.30
 21,610,400 12.67 12.76 12.30 321,400 2,646,000 -31.5
14/04/2021
12.67
 14,854,400 12.72 12.76 12.44 411,800 267,600 2.0

Chính sách bảo mật | Điều khoản sử dụng |