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)
26/06/2020
9.08
 2,136,030 9.13 9.26 9.04 406,520 545,230 -1.4
25/06/2020
9.13
 2,011,800 9.22 9.22 9.04 0 90,210 -0.9
24/06/2020
9.22
 3,628,640 9.35 9.39 9.17 207,040 187,440 0.2
23/06/2020
9.35
 3,121,350 9.35 9.44 9.26 214,780 170,330 0.5
22/06/2020
9.35
 3,155,170 9.26 9.53 9.31 206,100 959,230 -7.9
19/06/2020
9.26
 5,510,450 9.26 9.39 9.26 330,230 3,657,150 -34.6
18/06/2020
9.26
 2,110,880 9.39 9.39 9.17 176,960 503,180 -3.4
17/06/2020
9.39
 2,289,770 9.53 9.62 9.31 96,950 503,000 -1.1
16/06/2020
9.53
 2,829,510 9.35 9.66 9.44 1,529,020 812,570 7.6
15/06/2020
9.35
 7,993,180 9.31 9.71 9.31 4,025,200 1,846,670 23.1
12/06/2020
9.31
 8,061,350 9.35 9.35 8.86 464,590 123,800 3.5
11/06/2020
9.35
 8,025,890 10.02 10.15 9.35 223,830 1,067,510 -9.4
10/06/2020
10.02
 8,462,490 9.84 10.33 9.75 549,940 1,374,820 -9.4
09/06/2020
9.84
 11,287,760 9.53 9.97 9.48 812,660 567,900 2.7
08/06/2020
9.53
 9,229,590 9.39 9.75 9.39 808,090 249,620 6.0
05/06/2020
9.39
 3,629,740 9.44 9.44 9.31 604,100 157,100 4.7
04/06/2020
9.44
 4,422,880 9.44 9.53 9.39 2,200,630 580,280 17.2
03/06/2020
9.44
 1,852,120 9.35 9.44 9.35 634,010 604,250 0.3
02/06/2020
9.35
 8,399,210 9.31 9.62 9.26 3,215,100 273,890 31.2
01/06/2020
9.31
 5,895,450 9.13 9.35 9.08 1,486,690 466,310 10.5
29/05/2020
9.13
 3,266,210 9.26 9.26 9.13 270,460 232,700 0.4
28/05/2020
9.26
 4,370,760 9.17 9.35 9.13 2,350,760 550,400 18.7
27/05/2020
9.17
 6,554,400 9.44 9.66 9.17 109,930 445,510 -3.5
26/05/2020
9.44
 9,494,050 9.08 9.53 9.13 269,370 217,450 0.5
25/05/2020
9.08
 6,129,070 8.99 9.26 8.90 256,870 45,020 2.2
22/05/2020
8.99
 3,427,860 9.08 9.08 8.99 1,749,470 1,287,350 4.7
21/05/2020
9.08
 3,418,370 9.08 9.17 8.99 71,600 417,170 -3.5
20/05/2020
9.08
 2,829,110 9.08 9.13 8.99 951,290 282,450 6.8
19/05/2020
9.08
 5,691,970 8.99 9.17 9.04 2,592,250 1,010,980 16.1
18/05/2020
8.99
 4,182,830 8.90 9.04 8.87 160,790 1,176,760 -10.2
15/05/2020
8.90
 6,774,570 9.04 9.22 8.89 220,240 1,062,650 -8.5
14/05/2020
9.04
 4,737,210 9.17 9.17 9.04 250,530 1,166,960 -9.4
13/05/2020
9.17
 5,437,450 9.26 9.39 9.04 273,730 1,528,910 -13.0
12/05/2020
9.26
 9,616,910 9.04 9.53 8.90 310,700 3,342,330 -31.2
11/05/2020
9.04
 6,886,910 8.99 9.08 8.88 171,280 757,400 -5.9
08/05/2020
8.99
 9,446,390 9.08 9.26 8.90 2,309,420 1,046,820 12.9
07/05/2020
9.08
 5,567,040 8.86 9.08 8.86 254,830 1,640 2.6
06/05/2020
8.86
 3,990,060 8.60 8.86 8.51 445,970 1,009,720 -5.5
05/05/2020
8.60
 4,936,160 8.74 8.74 8.47 528,320 1,272,730 -7.1
04/05/2020
8.74
 9,813,410 9.39 9.39 8.74 649,980 415,170 2.4
29/04/2020
9.39
 7,596,170 9.17 9.53 9.17 371,280 322,870 0.5
28/04/2020
9.17
 6,732,100 8.82 9.17 8.82 1,255,980 120,550 11.5
27/04/2020
8.82
 7,551,040 8.50 8.89 8.59 265,610 4,770 2.6
24/04/2020
8.50
 4,195,500 8.46 8.50 8.32 512,550 20,680 4.7
23/04/2020
8.46
 5,040,470 8.44 8.63 8.46 76,310 413,740 -3.2
22/04/2020
8.44
 6,720,180 8.31 8.58 8.15 356,210 504,230 -1.4
21/04/2020
8.31
 8,218,710 8.37 8.66 8.10 536,770 141,090 3.7
20/04/2020
8.37
 9,313,990 8.05 8.59 8.06 1,998,280 3,575,680 -11.9
17/04/2020
8.05
 7,226,610 7.97 8.15 8.02 910,330 2,549,300 -14.8
16/04/2020
7.97
 6,101,990 8.07 8.07 7.90 346,860 1,909,400 -14.0
15/04/2020
8.07
 5,992,790 8.06 8.17 8.02 2,478,170 3,134,800 -5.9
14/04/2020
8.06
 8,810,870 7.84 8.11 7.88 5,965,800 6,539,130 -5.2
13/04/2020
7.84
 9,334,920 7.60 8.01 7.57 4,157,850 4,936,360 -6.9
10/04/2020
7.60
 4,340,530 7.76 7.76 7.57 142,010 912,750 -6.7
09/04/2020
7.76
 8,939,620 7.60 8.01 7.75 280,550 3,900,040 -32.2
08/04/2020
7.60
 9,412,400 7.11 7.60 6.90 7,221,920 11,713,250 -37.2
07/04/2020
7.11
 3,974,120 7.25 7.30 6.99 459,850 1,435,430 -7.8
06/04/2020
7.25
 5,085,950 6.86 7.29 6.95 985,740 2,527,980 -12.6
03/04/2020
6.86
 4,559,830 6.55 6.89 6.68 1,176,020 2,236,700 -8.2
01/04/2020
6.55
 2,786,690 6.31 6.55 6.23 2,547,510 2,430,040 0.9
31/03/2020
6.31
 3,326,670 6.36 6.52 6.10 1,818,490 1,410,570 2.9
30/03/2020
6.36
 6,321,180 6.79 6.79 6.31 2,486,890 2,319,510 1.2
27/03/2020
6.79
 3,296,170 6.77 7.11 6.72 4,751,380 4,617,720 1.0
26/03/2020
6.77
 2,129,230 6.99 6.99 6.77 54,750 382,540 -2.5
25/03/2020
6.99
 2,458,770 6.70 7.05 6.92 4,664,440 5,268,400 -4.8
24/03/2020
6.70
 5,979,090 7.01 7.01 6.64 219,680 3,553,570 -25.1
23/03/2020
7.01
 4,628,880 7.53 7.53 7.01 31,700 1,062,600 -8.1
20/03/2020
7.53
 1,980,340 7.54 7.75 7.49 167,040 907,910 -6.3
19/03/2020
7.54
 2,633,250 7.80 7.80 7.48 140,400 206,400 -0.6
18/03/2020
7.80
 1,935,700 7.88 7.97 7.68 140,400 206,400 -0.6
17/03/2020
7.88
 3,061,070 7.91 8.36 7.49 231,260 857,070 -5.5
16/03/2020
7.91
 3,241,750 7.92 7.92 7.40 279,000 718,680 -3.8
13/03/2020
7.92
 4,570,810 7.47 7.92 6.95 248,180 1,449,920 -9.5
12/03/2020
7.47
 5,361,200 8.03 8.03 7.47 154,440 720,940 -4.8
11/03/2020
8.03
 5,177,740 8.46 8.59 7.99 315,510 1,312,090 -9.2
10/03/2020
8.46
 2,871,290 8.37 8.54 8.01 152,700 497,290 -3.2
09/03/2020
8.37
 4,943,410 8.99 8.99 8.37 212,250 351,500 -1.3
06/03/2020
8.99
 2,292,720 9.08 9.13 8.90 311,430 1,306,620 -10.0
05/03/2020
9.08
 3,579,000 8.87 9.26 8.99 587,210 812,370 -2.3
04/03/2020
8.87
 2,680,650 8.84 8.99 8.82 150,460 1,793,830 -16.4
03/03/2020
8.84
 2,539,230 8.89 9.13 8.84 59,460 1,229,940 -11.8
02/03/2020
8.89
 1,786,920 8.77 8.90 8.71 41,900 215,760 -1.7
28/02/2020
8.77
 2,284,820 8.99 8.99 8.68 224,090 489,820 -2.6
27/02/2020
8.99
 1,045,640 9.08 9.22 8.90 144,010 471,070 -3.3
26/02/2020
9.08
 2,278,130 8.86 9.26 8.64 392,350 463,020 -0.8
25/02/2020
8.86
 3,369,430 8.90 8.90 8.57 195,380 1,034,850 -8.3
24/02/2020
8.90
 3,312,940 9.57 9.57 8.90 128,920 2,230 1.3
21/02/2020
9.57
 1,762,570 9.71 9.75 9.48 449,340 194,800 2.8
20/02/2020
9.71
 4,728,350 9.31 9.75 9.35 918,890 1,689,900 -8.3
19/02/2020
9.31
 1,982,300 9.22 9.44 9.22 90,860 941,200 -8.9
18/02/2020
9.22
 1,786,200 9.22 9.31 9.17 46,380 602,020 -5.8
17/02/2020
9.22
 2,084,770 9.26 9.31 9.13 158,920 271,140 -1.2
14/02/2020
9.26
 1,156,570 9.39 9.39 9.17 81,780 12,710 0.7
13/02/2020
9.39
 3,076,810 9.39 9.75 9.22 94,530 611,710 -5.5
12/02/2020
9.39
 3,050,250 8.78 9.39 8.82 293,230 198,770 0.9
11/02/2020
8.78
 1,775,070 8.62 8.87 8.64 124,240 407,580 -2.8
10/02/2020
8.62
 1,441,160 8.82 8.82 8.59 147,400 395,330 -2.4
07/02/2020
8.82
 1,520,380 8.95 8.99 8.81 274,760 4,201,290 -41.0
06/02/2020
8.95
 2,202,420 8.52 8.95 8.51 167,860 129,090 0.4
05/02/2020
8.52
 2,301,300 8.46 8.64 8.43 234,040 947,400 -6.8

Chính sách bảo mật | Điều khoản sử dụng |