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

13.10
-0.20
(-1.50%)
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)
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
23/09/2020
9.26
 12,209,340 8.90 9.26 8.95 80,620 510,220 -4.4
22/09/2020
8.90
 5,109,720 8.99 8.99 8.90 1,038,260 474,980 5.7
21/09/2020
8.99
 4,680,630 8.90 9.04 8.90 1,043,210 1,488,470 -4.5
18/09/2020
8.90
 7,011,680 8.90 8.99 8.90 177,210 3,980,350 -38.1
17/09/2020
8.90
 2,820,640 9.04 9.08 8.90 84,770 1,061,380 -9.8
16/09/2020
9.04
 1,159,380 9.04 9.08 8.95 30,770 2,000 0.3
15/09/2020
9.04
 4,040,120 8.90 9.08 8.90 98,690 1,336,330 -12.5
14/09/2020
8.90
 4,308,150 8.90 8.99 8.90 537,340 1,543,400 -10.1
11/09/2020
8.90
 4,063,310 8.95 8.99 8.87 63,680 1,532,690 -14.7
10/09/2020
8.95
 1,980,990 8.90 9.04 8.90 59,350 773,590 -7.2
09/09/2020
8.90
 2,351,140 8.95 8.95 8.81 130,970 668,880 -5.4
08/09/2020
8.95
 5,113,310 8.95 8.99 8.88 165,500 131,390 0.3
07/09/2020
8.95
 3,614,980 9.26 9.31 8.95 53,640 857,020 -8.2
04/09/2020
9.26
 2,306,270 9.35 9.35 9.13 256,250 106,180 1.6
03/09/2020
9.35
 9,666,670 8.95 9.35 8.95 1,269,540 818,820 4.6
01/09/2020
8.95
 2,752,820 8.95 8.99 8.89 61,000 75,720 -0.1
31/08/2020
8.95
 2,433,320 8.99 9.08 8.90 219,940 700,720 -4.9
28/08/2020
8.99
 4,044,750 8.95 9.13 8.99 47,200 156,160 -1.1
27/08/2020
8.95
 2,666,720 8.95 9.08 8.95 0 391,580 -4.0
26/08/2020
8.95
 3,805,950 8.90 9.04 8.86 30,960 465,840 -4.4
25/08/2020
8.90
 3,296,630 8.99 9.08 8.90 753,730 2,005,160 -12.5
24/08/2020
8.99
 3,766,280 8.95 9.04 8.90 585,560 1,203,620 -6.2
21/08/2020
8.95
 1,750,300 8.90 8.99 8.86 41,360 78,300 -0.4
20/08/2020
8.90
 3,244,160 9.08 9.08 8.86 124,110 292,640 -1.7
19/08/2020
9.08
 3,988,970 8.80 9.08 8.46 455,900 213,220 2.4
18/08/2020
8.80
 1,150,340 8.78 8.85 8.74 146,360 56,120 0.9
17/08/2020
8.78
 2,572,150 8.90 8.90 8.73 4,050 146,540 -1.4
14/08/2020
8.90
 5,822,250 8.85 9.04 8.86 298,950 343,660 -0.5
13/08/2020
8.85
 3,688,550 8.66 8.86 8.66 368,860 60,850 3.0
12/08/2020
8.66
 3,841,950 8.54 8.69 8.54 1,459,330 792,330 6.5
11/08/2020
8.54
 1,769,040 8.60 8.69 8.47 2,011,720 2,368,400 -3.4
10/08/2020
8.60
 3,089,970 8.37 8.82 8.41 87,370 112,640 -0.3
07/08/2020
8.37
 2,093,060 8.41 8.41 8.32 114,600 241,280 -1.2
06/08/2020
8.41
 3,196,010 8.49 8.50 8.38 51,040 691,690 -6.1

Chính sách bảo mật | Điều khoản sử dụng |