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

13.30
0.20
(1.53%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |