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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |