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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |