Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

13
-0.30
(-2.26%)
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)
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
13/04/2021
12.72
 16,991,000 13.08 13.17 12.58 492,300 119,300 5.3
12/04/2021
13.08
 39,387,800 12.67 13.31 12.62 375,300 825,000 -6.4
09/04/2021
12.67
 13,053,600 12.67 12.76 12.58 418,500 204,800 3.0
08/04/2021
12.67
 13,369,700 12.81 12.90 12.53 500,200 98,700 5.6
07/04/2021
12.81
 23,912,700 12.35 12.90 12.26 508,700 462,400 0.6
06/04/2021
12.35
 13,868,900 12.53 12.53 12.26 206,600 245,500 -0.5
05/04/2021
12.53
 12,615,100 12.49 12.72 12.39 795,500 279,400 7.2
02/04/2021
12.49
 11,785,100 12.53 12.72 12.39 397,700 27,600 5.1
01/04/2021
12.53
 21,872,400 12.12 12.67 11.94 509,400 281,700 3.1
31/03/2021
12.12
 8,988,500 12.12 12.30 11.94 140,700 552,300 -5.4
30/03/2021
12.12
 11,588,000 12.03 12.30 11.94 113,800 146,000 -0.4
29/03/2021
12.03
 11,148,900 11.66 12.17 11.66 147,000 98,700 0.6
26/03/2021
11.66
 14,529,800 11.57 11.80 11.11 424,900 459,300 -0.4
25/03/2021
11.57
 13,389,000 11.71 11.94 11.57 42,800 550,800 -6.5
24/03/2021
11.71
 24,200,900 12.21 12.21 11.57 189,000 6,486,600 -81.4
23/03/2021
12.21
 14,109,000 12.44 12.53 12.12 97,500 1,872,400 -23.8
22/03/2021
12.44
 14,660,600 12.30 12.58 12.35 17,600 1,875,700 -25.3
19/03/2021
12.30
 21,629,500 12.72 12.72 12.30 17,700 9,604,500 -129.5
18/03/2021
12.72
 11,404,800 12.81 12.99 12.62 27,500 661,000 -8.8
17/03/2021
12.81
 25,717,600 12.49 13.04 12.58 79,700 10,755,300 -148.3
16/03/2021
12.49
 20,292,100 12.58 12.58 12.21 16,100 360,300 -4.6
15/03/2021
12.58
 15,883,100 12.62 12.72 12.53 23,400 423,800 -5.5
12/03/2021
12.62
 13,528,800 12.67 12.81 12.53 82,200 187,800 -1.5
11/03/2021
12.67
 13,652,000 12.53 12.81 12.58 18,000 1,533,300 -20.9
10/03/2021
12.53
 22,201,300 12.49 12.85 12.26 33,800 3,191,200 -43.3
09/03/2021
12.49
 28,684,500 12.99 12.99 12.49 22,200 13,190,700 -182.0
08/03/2021
12.99
 34,227,700 12.35 13.17 12.90 88,500 15,018,200 -213.0
05/03/2021
12.35
 44,357,300 11.57 12.35 11.84 39,000 22,464,900 -298.8
04/03/2021
11.57
 10,157,900 11.80 11.89 11.38 116,600 2,681,000 -32.8
03/03/2021
11.80
 8,794,600 11.89 11.89 11.71 13,700 1,836,700 -23.4
02/03/2021
11.89
 10,191,700 11.98 12.12 11.84 262,500 1,989,300 -22.4
01/03/2021
11.98
 10,267,400 11.57 12.03 11.61 271,300 10,700 3.3
26/02/2021
11.57
 7,515,500 11.66 11.66 11.38 59,700 126,400 -0.8
25/02/2021
11.66
 8,492,300 11.61 11.84 11.48 199,900 729,400 -6.7
24/02/2021
11.61
 10,513,000 11.80 11.98 11.48 18,300 597,800 -7.4
23/02/2021
11.80
 9,370,900 11.84 11.98 11.71 17,400 376,800 -4.6
22/02/2021
11.84
 9,439,200 11.98 12.07 11.80 82,200 848,400 -10.0
19/02/2021
11.98
 8,101,200 11.98 12.21 11.84 82,300 356,100 -3.6
18/02/2021
11.98
 11,708,900 11.94 12.21 11.75 240,600 1,698,200 -19.0
17/02/2021
11.94
 9,935,900 11.34 11.94 11.48 218,400 383,900 -2.1
09/02/2021
11.34
 7,941,500 11.16 11.43 10.93 530,300 372,700 2.0
08/02/2021
11.16
 12,156,400 11.66 11.75 10.93 134,600 651,000 -6.3
05/02/2021
11.66
 5,998,400 11.57 11.75 11.48 379,000 189,100 2.4
04/02/2021
11.57
 15,551,800 11.43 11.89 11.43 279,100 7,030,500 -85.3
03/02/2021
11.43
 16,931,600 10.70 11.43 10.93 641,100 5,915,500 -65.4
02/02/2021
10.70
 9,166,200 10.56 10.83 10.33 563,300 2,977,200 -28.2
01/02/2021
10.56
 12,195,500 10.93 11.34 10.56 2,631,400 365,400 27.2
29/01/2021
10.93
 12,247,000 10.97 11.48 10.24 1,200,100 137,700 12.5
28/01/2021
10.97
 9,377,000 11.75 11.75 10.97 859,800 157,200 8.5
27/01/2021
11.75
 14,521,900 12.39 12.44 11.57 828,800 628,400 2.8
26/01/2021
12.39
 10,346,400 12.99 13.04 12.12 113,500 369,600 -3.5
25/01/2021
12.99
 7,333,100 13.17 13.27 12.95 221,800 311,400 -1.3
22/01/2021
13.17
 11,368,400 13.17 13.54 12.99 400,800 457,300 -0.8
21/01/2021
13.17
 10,056,900 12.85 13.40 12.81 402,800 947,400 -7.7
20/01/2021
12.85
 13,429,400 12.72 13.08 12.03 1,582,000 1,247,500 4.3
19/01/2021
12.72
 16,957,800 13.54 13.86 12.62 1,670,000 1,947,200 -4.1
18/01/2021
13.54
 16,600,500 13.17 13.96 13.17 96,200 852,900 -11.1
15/01/2021
13.17
 11,154,600 13.04 13.40 13.04 53,300 1,524,900 -21.0
14/01/2021
13.04
 13,572,300 13.04 13.13 12.76 260,900 766,300 -7.1
13/01/2021
13.04
 12,927,200 13.40 13.40 13.04 71,700 132,400 -0.9
12/01/2021
13.40
 10,218,500 13.40 13.54 13.17 48,000 242,100 -2.8
11/01/2021
13.40
 14,990,800 12.81 13.45 12.90 231,800 123,800 1.5
08/01/2021
12.81
 17,665,900 12.85 13.04 12.67 105,300 959,900 -11.9
07/01/2021
12.85
 18,878,300 12.76 13.04 12.53 264,300 479,500 -3.1
06/01/2021
12.76
 15,814,800 13.04 13.22 12.67 473,700 128,300 4.9
05/01/2021
13.04
 9,595,700 12.95 13.22 12.76 691,300 15,300 9.6
04/01/2021
12.95
 13,808,900 12.49 13.17 12.62 237,700 585,100 -4.9
31/12/2020
12.49
 11,085,450 12.30 12.58 12.12 60,200 73,960 -0.2
30/12/2020
12.30
 9,297,180 12.35 12.67 12.21 76,000 244,610 -2.3
29/12/2020
12.35
 14,995,030 12.07 12.58 11.94 141,490 695,720 -7.5
28/12/2020
12.07
 27,388,490 11.29 12.07 11.38 553,530 969,050 -5.4
25/12/2020
11.29
 9,386,900 11.11 11.34 10.88 1,252,340 6,120 15.3

Chính sách bảo mật | Điều khoản sử dụng |