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)
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
04/12/2019
11.31
 873,600 11.04 11.31 10.95 125,000 37,900 1.1
03/12/2019
11.04
 2,078,100 11.22 11.22 10.95 192,810 465,870 -3.4
02/12/2019
11.22
 1,412,320 11.40 11.71 11.13 206,160 62,190 1.8
29/11/2019
11.40
 1,573,450 11.49 11.53 11.31 20,410 0 0.3
28/11/2019
11.49
 2,086,560 11.80 11.80 11.44 7,370 60,490 -0.7
27/11/2019
11.80
 1,190,110 11.93 11.98 11.75 987,990 1,108,640 -1.6
26/11/2019
11.93
 1,976,450 11.84 11.98 11.80 1,129,500 1,311,810 -2.4
25/11/2019
11.84
 1,251,490 11.84 11.93 11.71 780,440 407,200 5.0
22/11/2019
11.84
 1,981,770 12.20 12.20 11.84 779,870 620,430 2.2
21/11/2019
12.20
 1,206,600 12.20 12.20 12.02 967,970 690,270 3.8
20/11/2019
12.20
 1,408,400 12.24 12.33 12.15 608,640 408,370 2.8
19/11/2019
12.24
 1,239,810 12.15 12.29 12.15 932,460 848,900 1.1
18/11/2019
12.15
 2,409,180 11.98 12.20 12.02 116,540 1,090,990 -13.2
15/11/2019
11.98
 1,774,620 11.93 12.02 11.89 87,370 1,071,490 -13.3
14/11/2019
11.93
 1,245,380 11.93 12.02 11.89 62,850 355,000 -3.9
13/11/2019
11.93
 1,900,110 11.93 12.11 11.93 57,700 890,000 -11.2
12/11/2019
11.93
 1,766,020 11.93 11.98 11.84 3,660 745,520 -9.9
11/11/2019
11.93
 2,413,190 12.02 12.07 11.89 236,190 933,080 -9.4
08/11/2019
12.02
 1,541,280 12.11 12.20 12.02 77,630 290,840 -2.9
07/11/2019
12.11
 1,584,190 12.11 12.24 12.07 630,790 712,960 -1.1
06/11/2019
12.11
 3,032,590 12.20 12.33 12.11 2,031,070 1,324,900 9.7
05/11/2019
12.20
 2,233,670 12.24 12.33 12.20 1,796,110 1,419,340 5.2
04/11/2019
12.24
 5,394,180 12.07 12.42 11.98 1,774,610 503,600 17.5
01/11/2019
12.07
 3,475,030 11.62 12.07 11.58 612,240 517,620 1.3
31/10/2019
11.62
 2,865,390 11.53 11.89 11.58 25,970 1,383,350 -17.8
30/10/2019
11.53
 1,328,290 11.49 11.62 11.44 16,650 152,550 -1.8
29/10/2019
11.49
 2,227,560 11.66 11.75 11.49 85,460 466,360 -5.0
28/10/2019
11.66
 1,910,680 11.75 11.84 11.66 208,520 449,940 -3.2
25/10/2019
11.75
 1,917,280 11.66 11.84 11.66 453,490 1,131,470 -9.0
24/10/2019
11.66
 1,342,400 11.58 11.75 11.62 63,310 550,000 -6.4
23/10/2019
11.58
 2,690,170 11.62 11.75 11.49 692,340 1,465,000 -10.1
22/10/2019
11.62
 2,448,870 11.71 11.71 11.53 595,750 1,253,000 -8.6
21/10/2019
11.71
 1,395,670 11.84 11.84 11.66 96,060 50,000 0.6
18/10/2019
11.84
 4,298,110 11.75 12.02 11.80 985,130 2,079,590 -14.7

Chính sách bảo mật | Điều khoản sử dụng |