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)
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
16/11/2020
8.73
 6,044,390 8.90 8.99 8.55 243,640 1,577,590 -13.1
13/11/2020
8.90
 3,946,820 8.87 8.95 8.87 8,080 924,810 -9.2
12/11/2020
8.87
 2,591,170 8.82 8.90 8.84 26,590 600,000 -5.7
11/11/2020
8.82
 5,392,480 8.90 8.95 8.81 58,500 1,126,500 -10.7
10/11/2020
8.90
 5,592,880 8.95 9.08 8.90 506,480 1,568,240 -10.7
09/11/2020
8.95
 5,254,870 8.71 8.95 8.77 203,630 600,250 -3.9
06/11/2020
8.71
 2,033,990 8.70 8.74 8.66 95,040 503,870 -4.0
05/11/2020
8.70
 3,329,460 8.76 8.78 8.69 390,760 198,250 1.9
04/11/2020
8.76
 5,480,690 8.64 8.86 8.60 5,000 647,630 -6.3
03/11/2020
8.64
 2,808,170 8.46 8.66 8.50 22,200 735,910 -6.9
02/11/2020
8.46
 2,665,030 8.37 8.50 8.37 79,100 780,380 -6.7
30/10/2020
8.37
 7,354,330 8.54 8.68 8.33 65,270 2,651,570 -24.4
29/10/2020
8.54
 6,089,210 8.62 8.70 8.49 65,890 101,480 -0.3
28/10/2020
8.62
 6,636,170 8.82 8.85 8.60 67,090 400,520 -3.3
27/10/2020
8.82
 10,985,620 8.99 8.99 8.82 137,350 548,530 -4.1
26/10/2020
8.99
 5,099,730 9.17 9.22 8.99 20,300 451,210 -4.4
23/10/2020
9.17
 2,577,600 9.22 9.31 9.08 108,440 666,810 -5.7
22/10/2020
9.22
 6,070,070 9.04 9.26 9.04 1,120 595,080 -6.1
21/10/2020
9.04
 2,587,590 9.08 9.13 9.04 109,120 330,000 -2.3
20/10/2020
9.08
 4,923,960 9.04 9.13 8.99 19,400 2,675,760 -27.0
19/10/2020
9.04
 6,144,040 9.17 9.26 8.99 65,620 3,913,360 -39.2
16/10/2020
9.17
 4,795,660 9.04 9.31 8.99 975,610 1,623,150 -6.7
15/10/2020
9.04
 6,120,520 9.08 9.17 8.99 457,340 2,853,670 -24.3
14/10/2020
9.08
 8,209,070 9.13 9.22 8.99 386,280 2,052,840 -17.0
13/10/2020
9.13
 3,308,250 9.22 9.26 9.13 113,160 772,400 -6.8
12/10/2020
9.22
 6,611,940 9.39 9.53 9.17 68,970 1,116,340 -11.0
09/10/2020
9.39
 4,068,630 9.35 9.57 9.35 300,650 8,080 3.1
08/10/2020
9.35
 6,586,690 9.39 9.48 9.31 163,580 529,360 -3.8
07/10/2020
9.39
 8,011,390 9.57 9.62 9.39 140,530 904,040 -8.1
06/10/2020
9.57
 6,445,070 9.71 9.75 9.53 826,510 171,800 7.1
05/10/2020
9.71
 6,133,970 9.44 9.79 9.57 5,420 6,940 -0.0
02/10/2020
9.44
 18,218,010 9.17 9.62 9.17 751,030 264,020 5.1
01/10/2020
9.17
 5,052,340 9.13 9.22 9.08 132,990 108,050 0.3
30/09/2020
9.13
 3,394,810 9.04 9.22 9.04 48,770 111,500 -0.6
29/09/2020
9.04
 9,799,620 9.04 9.26 9.04 36,220 2,658,530 -27.0
28/09/2020
9.04
 4,881,850 9.04 9.13 8.99 126,100 804,530 -6.9
25/09/2020
9.04
 2,824,500 9.13 9.17 8.99 20,680 744,190 -7.4
24/09/2020
9.13
 4,775,560 9.26 9.35 9.08 10,720 1,286,560 -13.2

Chính sách bảo mật | Điều khoản sử dụng |