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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |