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)
09/09/2019
11.22
 628,570 11.40 11.49 11.22 15,820 245,550 -2.9
06/09/2019
11.40
 230,770 11.44 11.53 11.40 27,690 50,000 -0.3
05/09/2019
11.44
 404,840 11.49 11.53 11.40 8,950 2,270 0.1
04/09/2019
11.49
 278,680 11.49 11.53 11.40 1,000 4,530 -0.0
03/09/2019
11.49
 324,860 11.49 11.58 11.44 114,700 0 1.5
30/08/2019
11.49
 309,500 11.40 11.58 11.44 100,100 0 1.3
29/08/2019
11.40
 744,490 11.49 11.58 11.40 90,450 177,740 -1.1
28/08/2019
11.49
 730,320 11.71 11.75 11.49 40,930 262,760 -2.9
27/08/2019
11.71
 1,379,470 11.49 11.71 11.49 1,013,320 436,200 7.6
26/08/2019
11.49
 1,082,960 11.75 11.75 11.49 534,240 536,160 -0.0
23/08/2019
11.75
 924,650 11.80 11.84 11.75 363,900 299,570 0.9
22/08/2019
11.80
 1,289,090 11.84 11.98 11.80 700,600 670,050 0.4
21/08/2019
11.84
 2,333,080 11.53 11.84 11.53 500,030 969,700 -6.2
20/08/2019
11.53
 821,310 11.53 11.62 11.49 501,180 572,190 -0.9
19/08/2019
11.53
 937,260 11.49 11.71 11.40 302,000 326,360 -0.3
16/08/2019
11.49
 1,054,600 11.40 11.58 11.40 0 304,760 -3.9
15/08/2019
11.40
 900,070 11.49 11.49 11.22 1,610 14,500 -0.2
14/08/2019
11.49
 1,316,790 11.49 11.75 11.49 265,800 551,070 -3.7
13/08/2019
11.49
 2,625,640 11.84 11.89 11.35 606,890 2,180,000 -20.3
12/08/2019
11.84
 1,058,150 11.98 12.07 11.84 200 120,000 -1.6
09/08/2019
11.98
 1,188,030 11.89 12.11 11.93 150,000 381,900 -3.1
08/08/2019
11.89
 1,407,860 11.93 12.07 11.80 7,000 709,630 -9.4
07/08/2019
11.93
 2,120,610 11.98 12.29 11.89 840 827,290 -11.1
06/08/2019
11.98
 1,577,560 12.38 12.38 11.93 50,900 702,000 -8.9
05/08/2019
12.38
 1,529,800 12.47 12.78 12.38 56,940 567,200 -7.2
02/08/2019
12.47
 2,041,200 12.38 12.69 12.29 76,290 212,850 -1.9
01/08/2019
12.38
 1,116,990 12.56 12.69 12.29 160 534,670 -7.4
31/07/2019
12.56
 981,860 12.29 12.56 12.20 449,830 156,360 4.1
30/07/2019
12.29
 1,393,240 12.51 12.56 12.29 0 842,150 -11.7
29/07/2019
12.51
 785,670 12.60 12.73 12.42 41,650 197,560 -2.2
26/07/2019
12.60
 948,270 12.60 12.82 12.60 38,000 376,880 -4.8
25/07/2019
12.60
 1,064,760 12.51 12.73 12.56 19,400 308,280 -4.1
24/07/2019
12.51
 698,410 12.56 12.82 12.51 129,410 92,650 0.5
23/07/2019
12.56
 668,930 12.47 12.60 12.42 112,870 256,140 -2.0
22/07/2019
12.47
 1,507,590 12.51 12.82 12.38 15,100 726,490 -10.0
19/07/2019
12.51
 1,377,980 12.78 12.91 12.47 137,290 111,380 0.3
18/07/2019
12.78
 886,370 12.96 12.96 12.73 100,180 364,150 -3.8
17/07/2019
12.96
 640,600 13.00 13.00 12.87 139,640 306,390 -2.4
16/07/2019
13.00
 1,042,270 13.09 13.18 13.00 454,900 316,120 2.0
15/07/2019
13.09
 410,750 13.27 13.27 13.09 225,000 312,880 -1.3
12/07/2019
13.27
 1,071,280 13.18 13.36 13.09 400,060 209,420 2.8
11/07/2019
13.18
 588,150 13.09 13.22 13.04 715,010 416,250 4.4
10/07/2019
13.09
 990,310 12.91 13.22 13.00 387,150 93,370 4.4
09/07/2019
12.91
 461,750 13.04 13.09 12.91 184,370 265,700 -1.2
08/07/2019
13.04
 563,020 13.09 13.18 13.00 103,400 68,400 0.5
05/07/2019
13.09
 563,140 13.18 13.22 13.04 45,960 141,750 -1.4
04/07/2019
13.18
 541,380 13.13 13.31 13.09 22,420 72,910 -0.7
03/07/2019
13.13
 494,650 13.18 13.22 13.00 120,790 100,000 0.3
02/07/2019
13.18
 355,030 13.36 13.36 12.91 325,010 334,250 -0.1
01/07/2019
13.36
 935,300 13.53 13.53 13.27 485,250 347,660 2.1
28/06/2019
13.53
 2,710,410 12.87 13.53 12.78 1,621,300 453,980 17.6
27/06/2019
12.87
 1,137,220 13.18 13.22 12.82 208,870 298,840 -1.3
26/06/2019
13.18
 882,080 13.22 13.36 13.18 783,010 905,060 -1.8
25/06/2019
13.22
 2,049,410 13.22 13.53 13.13 492,340 1,550,300 -15.7
24/06/2019
13.22
 2,920,390 13.71 13.71 13.18 160,440 780,730 -9.3
21/06/2019
13.71
 33,346,330 13.80 13.98 13.62 35,689,790 30,137,380 85.5
20/06/2019
13.80
 1,217,460 13.94 13.94 13.76 65,480 522,400 -7.1
19/06/2019
13.94
 1,797,490 14.07 14.16 13.94 1,713,780 1,338,240 5.9
18/06/2019
14.07
 3,147,750 14.20 14.29 14.02 8,877,140 7,224,350 26.2
17/06/2019
14.20
 3,637,680 13.89 14.25 13.98 5,305,550 3,860,470 22.9
14/06/2019
13.89
 520,010 13.89 14.02 13.71 276,080 307,970 -0.5
13/06/2019
13.89
 1,315,050 14.02 14.02 13.76 552,400 1,160,000 -9.5
12/06/2019
14.02
 1,922,670 14.11 14.11 13.94 1,738,300 1,455,000 4.5
11/06/2019
14.11
 1,320,290 14.34 14.38 14.07 899,370 870,000 0.5
10/06/2019
14.34
 2,921,550 14.29 14.60 14.29 2,977,810 1,850,200 18.3
07/06/2019
14.29
 3,216,140 14.02 14.34 14.11 1,461,600 1,310,900 2.4
06/06/2019
14.02
 1,463,300 13.89 14.02 13.80 46,600 119,270 -1.1
05/06/2019
13.89
 1,431,870 13.80 13.94 13.80 603,300 521,000 1.3
04/06/2019
13.80
 857,300 13.53 13.89 13.53 653,070 517,500 2.1
03/06/2019
13.53
 1,182,880 13.58 13.71 13.27 67,070 21,660 0.7
31/05/2019
13.58
 1,733,870 13.98 13.98 13.58 28,750 19,150 0.1
30/05/2019
13.98
 1,021,950 13.98 14.07 13.94 197,730 168,590 0.5
29/05/2019
13.98
 1,945,380 14.25 14.25 13.98 599,070 755,000 -2.5
28/05/2019
14.25
 5,215,080 14.07 14.43 14.07 4,601,100 2,815,910 28.6
27/05/2019
14.07
 2,310,430 13.98 14.20 13.98 1,234,600 831,300 6.4
24/05/2019
13.98
 2,890,960 13.80 14.07 13.62 915,460 264,450 10.2
23/05/2019
13.80
 1,087,530 13.76 13.80 13.62 457,120 632,000 -2.7
22/05/2019
13.76
 2,668,910 13.71 14.02 13.71 250,710 758,930 -7.9
21/05/2019
13.71
 2,095,150 13.80 13.89 13.67 854,050 708,960 2.2
20/05/2019
13.80
 2,200,780 13.76 13.89 13.71 505,060 625,730 -1.9
17/05/2019
13.76
 3,015,910 13.53 13.94 13.58 1,135,270 780,610 5.5
16/05/2019
13.53
 2,155,740 13.80 13.89 13.53 843,990 907,610 -1.0
15/05/2019
13.80
 4,049,060 13.53 14.20 13.76 1,423,690 900,150 8.4
14/05/2019
13.53
 5,562,230 12.69 13.53 12.82 2,035,670 1,011,050 15.5
13/05/2019
12.69
 2,065,340 12.11 12.73 12.29 1,493,900 1,882,060 -5.5
10/05/2019
12.11
 1,510,150 12.02 12.15 11.89 455,070 1,043,000 -7.9
09/05/2019
12.02
 2,839,890 12.20 12.38 11.84 820,380 1,355,000 -7.3
08/05/2019
12.20
 1,830,900 12.38 12.47 12.15 392,110 1,110,000 -9.9
07/05/2019
12.38
 1,733,430 12.69 12.78 12.38 589,460 720,000 -1.9
06/05/2019
12.69
 719,510 13.00 13.00 12.56 120,680 149,000 -0.4
03/05/2019
13.00
 548,580 13.04 13.09 12.96 139,420 102,400 0.5
02/05/2019
13.04
 741,980 13.18 13.22 13.00 163,240 90,000 1.1
26/04/2019
13.18
 1,125,830 12.78 13.18 12.60 227,110 14,400 3.1
25/04/2019
12.78
 507,830 12.91 12.91 12.69 105,090 252,380 -2.1
24/04/2019
12.91
 1,116,670 12.60 12.91 12.56 134,660 69,020 0.9
23/04/2019
12.60
 1,585,540 12.69 12.91 12.47 132,920 946,500 -11.5
22/04/2019
12.69
 644,070 12.56 12.78 12.47 20,000 2,890 0.2
19/04/2019
12.56
 2,911,730 12.82 13.00 12.42 188,720 1,341,050 -16.3
18/04/2019
12.82
 1,797,300 13.04 13.31 12.73 355,180 593,240 -3.5
17/04/2019
13.04
 1,109,360 13.36 13.45 13.04 13,620 487,310 -7.0

Chính sách bảo mật | Điều khoản sử dụng |