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)
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
17/10/2019
11.75
 1,820,970 11.71 11.84 11.66 723,710 806,760 -1.1
16/10/2019
11.71
 4,518,750 11.40 11.80 11.40 698,410 2,125,100 -18.7
15/10/2019
11.40
 1,110,460 11.44 11.44 11.35 621,020 674,450 -0.7
14/10/2019
11.44
 1,608,460 11.35 11.49 11.31 247,060 800,050 -7.1
11/10/2019
11.35
 1,290,330 11.49 11.53 11.31 312,960 485,090 -2.2
10/10/2019
11.49
 2,137,300 11.44 11.58 11.40 105,900 902,990 -10.3
09/10/2019
11.44
 1,281,030 11.53 11.58 11.44 25,930 280,510 -3.3
08/10/2019
11.53
 1,731,410 11.58 11.75 11.44 314,010 532,570 -2.9
07/10/2019
11.58
 2,550,910 11.44 11.66 11.44 686,360 1,482,430 -10.3
04/10/2019
11.44
 2,776,940 11.22 11.58 11.26 433,740 1,543,240 -14.3
03/10/2019
11.22
 1,066,530 11.40 11.40 11.13 16,450 154,520 -1.7
02/10/2019
11.40
 949,780 11.44 11.44 11.31 218,690 152,140 0.9
01/10/2019
11.44
 1,071,420 11.49 11.58 11.40 156,900 382,000 -2.9
30/09/2019
11.49
 2,611,700 11.31 11.66 11.31 401,020 1,064,310 -8.6
27/09/2019
11.31
 3,040,780 10.95 11.44 11.00 365,510 1,863,690 -18.8
26/09/2019
10.95
 1,515,400 11.00 11.09 10.86 300,530 963,300 -8.1
25/09/2019
11.00
 979,390 11.13 11.17 10.95 74,450 229,450 -1.9
24/09/2019
11.13
 485,060 11.17 11.22 11.13 42,130 212,490 -2.1
23/09/2019
11.17
 650,780 11.17 11.35 11.17 148,540 430,010 -3.5
20/09/2019
11.17
 1,311,040 11.31 11.35 11.17 96,860 1,013,370 -11.5
19/09/2019
11.31
 707,480 11.31 11.40 11.26 143,510 397,870 -3.2
18/09/2019
11.31
 713,690 11.13 11.49 11.13 7,820 202,270 -2.5
17/09/2019
11.13
 522,850 11.31 11.31 11.13 200,200 225,000 -0.3
16/09/2019
11.31
 820,120 11.26 11.53 11.26 1,700 435,120 -5.5
13/09/2019
11.26
 802,520 11.04 11.40 11.13 1,300 205,000 -2.6
12/09/2019
11.04
 720,450 10.86 11.26 10.86 4,200 430,830 -5.3
11/09/2019
10.86
 559,360 10.95 11.04 10.77 14,500 15,050 -0.0
10/09/2019
10.95
 763,800 11.22 11.35 10.95 34,350 112,120 -1.0

Chính sách bảo mật | Điều khoản sử dụng |