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)
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
04/02/2020
8.46
 3,640,180 8.90 9.08 8.46 127,610 2,204,190 -21.2
03/02/2020
8.90
 3,839,880 9.35 9.35 8.70 176,530 165,290 0.1
31/01/2020
9.35
 2,556,250 9.88 9.97 9.35 748,620 202,940 5.7
30/01/2020
9.88
 3,263,130 9.88 10.11 9.79 72,240 1,087,020 -11.4
22/01/2020
9.88
 1,844,340 9.71 9.93 9.75 2,328,540 3,486,930 -12.8
21/01/2020
9.71
 2,980,510 9.53 9.97 9.71 3,424,050 5,412,930 -21.9
20/01/2020
9.53
 1,136,080 9.62 9.71 9.48 32,100 214,700 -2.0
17/01/2020
9.62
 1,629,430 9.79 9.84 9.62 169,180 454,900 -3.1
16/01/2020
9.79
 1,479,520 9.71 9.84 9.71 677,730 1,134,530 -5.0
15/01/2020
9.71
 1,119,580 9.71 9.71 9.62 186,840 229,200 -0.5
14/01/2020
9.71
 1,438,620 9.79 9.88 9.71 456,990 366,030 1.0
13/01/2020
9.79
 1,298,370 9.88 9.88 9.79 446,870 338,590 1.2
10/01/2020
9.88
 1,461,150 9.71 9.93 9.62 1,670,110 1,669,830 0.0
09/01/2020
9.71
 2,226,540 9.57 9.88 9.62 2,083,440 2,737,990 -7.2
08/01/2020
9.57
 5,339,280 10.02 10.02 9.35 126,760 2,023,260 -20.3
07/01/2020
10.02
 1,893,960 10.11 10.20 9.97 52,680 683,560 -7.1
06/01/2020
10.11
 2,064,670 10.42 10.42 10.11 38,110 804,060 -8.8
03/01/2020
10.42
 1,245,410 10.60 10.69 10.37 5,730 390,010 -4.5
02/01/2020
10.60
 1,569,270 10.20 10.60 10.20 48,370 390,340 -4.0
31/12/2019
10.20
 1,263,220 10.24 10.33 10.15 4,240 256,090 -2.9
30/12/2019
10.24
 3,067,050 10.46 10.51 10.11 224,550 222,890 0.0
27/12/2019
10.46
 3,954,730 10.91 10.95 10.42 50,070 707,720 -7.9
26/12/2019
10.91
 818,600 10.95 11.00 10.86 1,324,620 1,426,270 -1.2
25/12/2019
10.95
 2,503,850 11.04 11.04 10.82 10,010 554,430 -6.7
24/12/2019
11.04
 964,320 11.04 11.17 11.00 224,550 222,890 0.0
23/12/2019
11.04
 1,691,740 11.00 11.17 11.04 38,920 544,170 -6.3
20/12/2019
11.00
 2,979,160 11.09 11.17 11.00 253,190 2,040,120 -22.1
19/12/2019
11.09
 983,350 11.00 11.17 11.00 4,000 75,020 -0.9
18/12/2019
11.00
 1,228,730 11.00 11.09 10.95 1,329,380 1,758,400 -5.3
17/12/2019
11.00
 704,870 11.26 11.31 11.00 14,940 47,500 -0.4
16/12/2019
11.26
 1,470,600 11.00 11.26 11.00 18,440 48,590 -0.4
13/12/2019
11.00
 994,940 11.04 11.13 11.00 10,110 54,780 -0.6
12/12/2019
11.04
 752,860 11.13 11.17 11.04 18,900 138,140 -1.5
11/12/2019
11.13
 583,750 11.00 11.13 11.00 177,790 139,270 0.5
10/12/2019
11.00
 1,932,240 11.22 11.22 11.00 638,700 360,800 3.5
09/12/2019
11.22
 782,040 11.26 11.31 11.17 847,490 854,160 -0.1
06/12/2019
11.26
 462,520 11.26 11.26 11.17 251,640 49,310 2.6
05/12/2019
11.26
 843,930 11.31 11.35 11.17 222,000 12,300 2.6

Chính sách bảo mật | Điều khoản sử dụng |