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)
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
24/12/2020
11.11
 11,334,320 11.38 11.61 10.70 152,360 41,900 1.4
23/12/2020
11.38
 18,064,820 11.20 11.71 11.34 105,620 603,240 -6.3
22/12/2020
11.20
 17,743,390 11.02 11.20 10.83 28,360 218,030 -2.3
21/12/2020
11.02
 11,351,360 11.02 11.25 10.93 133,130 224,240 -1.1
18/12/2020
11.02
 12,964,810 10.88 11.11 10.93 2,166,790 4,981,790 -33.9
17/12/2020
10.88
 19,076,180 10.74 11.34 10.70 216,420 2,638,930 -29.0
16/12/2020
10.74
 11,036,240 10.70 10.83 10.60 207,560 1,857,220 -19.3
15/12/2020
10.70
 12,485,670 10.93 10.93 10.65 133,920 989,010 -10.0
14/12/2020
10.93
 14,781,700 10.70 10.97 10.70 454,820 902,170 -5.2
11/12/2020
10.70
 11,348,420 10.37 10.70 10.37 207,490 921,030 -8.2
10/12/2020
10.37
 9,616,650 10.47 10.65 10.33 486,200 586,850 -1.1
09/12/2020
10.47
 16,813,760 10.42 10.83 10.37 170,400 912,960 -8.5
08/12/2020
10.42
 13,862,110 10.51 10.65 10.28 69,900 1,342,080 -14.5
07/12/2020
10.51
 11,900,730 10.60 10.74 10.47 47,060 81,690 -0.4
04/12/2020
10.60
 15,525,080 10.47 10.88 10.19 275,340 660,300 -4.3
03/12/2020
10.47
 21,963,320 9.92 10.60 10.10 624,050 744,220 -1.4
02/12/2020
9.92
 24,761,720 9.27 9.92 9.27 2,365,850 1,531,250 8.6
01/12/2020
9.27
 8,243,970 9.27 9.36 9.09 407,990 1,455,280 -10.5
30/11/2020
9.27
 6,046,730 9.41 9.50 9.27 313,100 449,060 -1.4
27/11/2020
9.41
 19,544,810 9.07 9.50 9.14 128,170 2,657,580 -25.8
26/11/2020
9.07
 3,336,750 9.05 9.14 9.00 52,560 21,750 0.3
25/11/2020
9.05
 4,487,940 9.09 9.16 9.03 97,190 861,840 -7.6
24/11/2020
9.09
 4,645,630 9.14 9.18 9.03 53,330 245,810 -1.9
23/11/2020
9.14
 6,737,920 9.07 9.23 9.10 109,020 531,020 -4.2
20/11/2020
9.07
 5,255,050 9.04 9.14 9.05 57,080 1,745,780 -16.7
19/11/2020
9.04
 6,105,850 8.93 9.08 8.92 208,670 982,600 -7.6
18/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
18/11/2020
8.93
 6,919,760 8.86 9.00 8.91 128,920 1,537,150 -13.7
17/11/2020
8.86
 4,452,930 8.73 8.90 8.78 94,760 992,000 -8.9

Chính sách bảo mật | Điều khoản sử dụng |