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)
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
05/08/2020
8.49
 3,235,640 8.32 8.50 8.28 220,050 2,378,000 -20.5
04/08/2020
8.32
 2,082,970 8.24 8.36 8.28 95,940 540,880 -4.2
03/08/2020
8.24
 3,426,170 8.15 8.28 8.13 79,960 1,533,710 -13.4
31/07/2020
8.15
 1,251,940 8.29 8.29 8.10 80,260 79,510 0.0
30/07/2020
8.29
 1,905,540 8.19 8.29 8.05 2,152,820 236,900 17.2
29/07/2020
8.19
 3,664,080 8.29 8.29 7.88 2,152,820 236,900 17.2
28/07/2020
8.29
 4,564,900 7.84 8.34 7.84 2,280,240 149,370 19.4
27/07/2020
7.84
 6,562,990 8.29 8.29 7.71 5,018,760 2,087,770 25.7
24/07/2020
8.29
 8,622,390 8.59 8.59 8.00 3,102,490 1,586,500 14.0
23/07/2020
8.59
 2,756,070 8.66 8.67 8.54 102,350 882,290 -7.5
22/07/2020
8.66
 2,040,390 8.74 8.76 8.66 126,490 849,490 -7.1
21/07/2020
8.74
 2,969,690 8.78 8.81 8.72 226,230 1,365,660 -11.2
20/07/2020
8.78
 2,396,230 8.90 8.95 8.78 65,710 855,880 -7.8
17/07/2020
8.90
 2,046,110 8.99 8.99 8.90 94,430 437,210 -3.4
16/07/2020
8.99
 2,230,860 8.90 8.99 8.90 2,045,870 1,539,290 5.1
15/07/2020
8.90
 1,994,200 8.95 9.04 8.90 88,120 886,270 -8.0
14/07/2020
8.95
 1,668,900 8.95 8.95 8.86 106,430 360,060 -2.5
13/07/2020
8.95
 2,304,090 8.95 9.04 8.90 997,760 1,033,820 -0.4
10/07/2020
8.95
 4,168,490 8.89 9.04 8.88 1,557,870 1,128,810 4.3
09/07/2020
8.89
 2,363,370 8.78 8.95 8.78 1,060,940 1,131,300 -0.7
08/07/2020
8.78
 1,789,350 8.82 8.84 8.76 5,150 558,620 -5.5
07/07/2020
8.82
 2,967,540 8.90 9.04 8.82 14,250 764,130 -7.5
06/07/2020
8.90
 2,493,770 8.61 8.90 8.62 598,800 856,740 -2.5
03/07/2020
8.61
 2,215,180 8.56 8.68 8.58 38,080 1,304,170 -12.3
02/07/2020
8.56
 3,584,950 8.73 8.77 8.55 65,270 1,865,100 -17.5
01/07/2020
8.73
 3,392,940 8.64 8.76 8.61 242,210 1,862,900 -15.8
30/06/2020
8.64
 3,469,960 8.73 8.90 8.48 406,520 545,230 -1.4
29/06/2020
8.73
 6,871,990 9.08 9.08 8.65 763,110 837,880 -0.8

Chính sách bảo mật | Điều khoản sử dụng |