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)
16/04/2019
13.36
 671,970 13.49 13.49 13.27 5,730 134,000 -1.9
12/04/2019
13.49
 600,920 13.40 13.49 13.31 467,540 879,780 -6.2
11/04/2019
13.40
 681,090 13.40 13.49 13.36 3,360 150,000 -2.2
10/04/2019
13.40
 1,394,870 13.58 13.58 13.36 137,780 340,000 -3.0
09/04/2019
13.58
 999,160 13.85 13.94 13.58 30,000 271,430 -3.7
08/04/2019
13.85
 2,362,440 13.71 13.89 13.71 352,060 962,940 -9.5
05/04/2019
13.71
 1,648,190 13.58 13.85 13.58 449,700 1,150,220 -10.8
04/04/2019
13.58
 1,308,300 13.62 13.76 13.58 2,010 720,000 -11.0
03/04/2019
13.62
 587,910 13.62 13.67 13.53 31,260 160,000 -2.0
02/04/2019
13.62
 2,096,660 13.62 13.85 13.62 94,600 1,000,000 -14.0
01/04/2019
13.62
 1,403,170 13.49 13.62 13.40 118,540 683,000 -8.5
29/03/2019
13.49
 696,560 13.58 13.76 13.49 7,740 125,000 -1.8
28/03/2019
13.58
 457,770 13.71 13.71 13.58 13,050 160,000 -2.2
27/03/2019
13.71
 3,047,950 13.22 13.85 13.36 1,053,960 2,140,510 -16.7
26/03/2019
13.22
 1,539,410 13.27 13.49 13.18 239,500 458,990 -3.3
25/03/2019
13.27
 3,191,830 13.80 13.80 13.22 211,240 921,000 -10.6
22/03/2019
13.80
 2,211,480 13.62 13.94 13.62 221,050 765,890 -8.5
21/03/2019
13.62
 2,162,840 14.11 14.25 13.62 177,500 968,780 -12.3
20/03/2019
14.11
 4,660,610 13.85 14.38 13.58 837,100 2,552,580 -26.6
19/03/2019
13.85
 2,644,790 14.07 14.34 13.80 116,400 881,000 -11.9
18/03/2019
14.07
 5,694,310 14.51 14.51 13.89 232,250 2,053,380 -29.1
15/03/2019
14.51
 1,643,500 14.78 14.78 14.51 439,340 838,710 -6.5
14/03/2019
14.78
 1,449,750 14.69 14.78 14.65 879,150 670,800 3.4
13/03/2019
14.69
 2,715,120 14.56 14.91 14.69 314,000 1,044,830 -12.1
12/03/2019
14.56
 3,079,800 14.56 14.87 14.43 870,510 1,711,210 -13.8
11/03/2019
14.56
 2,640,560 14.87 14.87 14.38 123,020 1,433,280 -21.4
08/03/2019
14.87
 1,326,590 15.09 15.09 14.78 2,050 0 0.0
07/03/2019
15.09
 1,974,070 15.00 15.14 14.87 503,950 160,410 5.8
06/03/2019
15.00
 2,418,960 14.96 15.18 14.83 564,780 1,195,800 -10.6
05/03/2019
14.96
 3,907,610 14.65 15.23 14.65 506,460 452,630 0.9
04/03/2019
14.65
 2,024,920 14.87 15.09 14.65 40,500 14,500 0.4
01/03/2019
14.87
 2,603,830 14.34 14.87 14.29 690,510 0 11.4
28/02/2019
14.34
 1,692,050 14.60 14.65 14.34 2,680 100 0.0
27/02/2019
14.60
 1,365,590 14.47 14.69 14.47 169,440 0 2.8
26/02/2019
14.47
 1,675,950 14.60 14.65 14.38 267,500 209,050 1.0
25/02/2019
14.60
 1,893,470 14.43 14.69 14.43 916,280 1,159,300 -4.0
22/02/2019
14.43
 5,377,940 14.65 14.74 14.20 904,320 1,525,050 -10.1
21/02/2019
14.65
 4,536,990 14.74 14.96 14.56 1,120,610 2,000 18.6
20/02/2019
14.74
 3,391,290 15.09 15.14 14.74 2,411,860 2,157,900 4.3
19/02/2019
15.09
 3,702,110 15.58 15.67 15.05 438,630 238,000 3.5
18/02/2019
15.58
 8,489,990 14.91 15.58 15.00 2,275,560 2,058,020 3.9
15/02/2019
14.91
 3,055,960 15.00 15.14 14.91 1,621,560 870,150 12.7
14/02/2019
15.00
 5,089,900 15.00 15.32 14.87 1,711,050 1,480,890 3.8
13/02/2019
15.00
 3,916,110 15.05 15.05 14.87 1,530,210 1,252,230 4.7
12/02/2019
15.05
 2,686,510 15.09 15.14 15.00 936,380 196,700 12.5
11/02/2019
15.09
 3,752,380 14.74 15.23 14.83 732,950 538,190 3.2
01/02/2019
14.74
 1,619,200 14.65 14.87 14.56 436,670 103,100 5.5
31/01/2019
14.65
 2,362,380 14.96 15.09 14.60 1,608,070 866,600 12.3
30/01/2019
14.96
 7,552,940 14.51 15.45 14.51 6,032,820 1,656,000 73.5
29/01/2019
14.51
 4,980,230 14.02 14.60 13.94 3,134,430 832,190 37.1
28/01/2019
14.02
 3,064,880 13.71 14.11 13.71 657,820 405,800 3.9
25/01/2019
13.71
 435,200 13.71 13.71 13.62 561,280 500,000 0.9
24/01/2019
13.71
 517,110 13.80 13.80 13.67 550,100 450,000 1.5
23/01/2019
13.80
 977,240 13.80 13.80 13.67 100 116,000 -1.8
22/01/2019
13.80
 1,768,140 13.67 13.85 13.67 642,800 347,820 4.6
21/01/2019
13.67
 1,817,190 13.53 13.85 13.18 729,520 309,410 6.4
18/01/2019
13.53
 1,448,780 13.89 13.89 13.53 738,760 771,170 -0.5
17/01/2019
13.89
 2,113,620 13.89 13.98 13.76 1,127,580 556,000 8.9
16/01/2019
13.89
 2,143,250 13.98 13.98 13.85 1,139,420 930,000 3.3
15/01/2019
13.98
 2,169,510 13.89 14.07 13.67 1,962,250 1,229,700 11.5
14/01/2019
13.89
 5,012,350 14.25 14.25 13.62 1,846,100 800,000 16.2
11/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
10/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
09/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
08/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
07/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
04/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
03/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
02/01/2019
14.25
 0 14.25 14.25 14.25 0 0 0
28/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
27/12/2018
14.25
 6,707,000 13.27 14.34 13.27 4,195,300 6,500 65.7
26/12/2018
13.27
 1,406,680 13.09 13.27 13.09 1,141,100 520,900 7.8
25/12/2018
13.09
 1,487,785 13.18 13.18 12.64 144,800 140,200 0.1
24/12/2018
13.18
 947,390 13.36 13.36 11.93 185,000 500 2.7
21/12/2018
13.36
 951,510 13.36 13.36 13.18 201,000 500,200 -4.5
20/12/2018
13.36
 707,270 13.36 13.45 12.82 336,000 169,400 2.5
19/12/2018
13.36
 1,034,990 13.36 13.45 13.18 101,600 0 1.5
18/12/2018
13.36
 1,879,706 13.18 13.36 12.82 100,300 500 1.5
17/12/2018
13.18
 983,130 13.53 13.62 13.18 26,000 61,000 -0.5
14/12/2018
13.53
 1,083,590 13.71 13.80 13.53 280,000 0 4.3
13/12/2018
13.71
 896,689 13.62 13.80 13.62 605,000 0 9.3
12/12/2018
13.62
 540,080 13.36 13.71 13.45 215,400 0 3.3
11/12/2018
13.36
 1,740,230 13.62 13.62 13.27 180,000 0 2.7
10/12/2018
13.62
 1,176,472 13.80 13.80 13.53 408,200 0 6.2
07/12/2018
13.80
 1,204,452 13.71 13.80 13.62 470,000 56,600 6.4
06/12/2018
13.71
 1,615,808 13.89 13.89 13.53 506,100 794,900 -4.4
05/12/2018
13.89
 1,799,701 13.89 13.89 13.53 518,100 9,300 7.9
04/12/2018
13.89
 3,482,852 13.36 13.98 13.36 632,300 63,500 8.8
03/12/2018
13.36
 1,255,405 13.18 13.45 13.18 120,000 60,645 0.9
30/11/2018
13.18
 738,390 13.09 13.18 12.91 9,400 0 0.1
29/11/2018
13.09
 1,219,592 13.27 13.45 13.00 264,100 0 3.9
28/11/2018
13.27
 647,448 13.18 13.36 13.18 284,700 0 4.2
27/11/2018
13.18
 1,115,600 13.45 13.53 13.09 433,100 0 6.4
26/11/2018
13.45
 1,481,185 12.82 13.62 12.82 345,200 16,200 4.9
23/11/2018
12.82
 1,279,600 13.00 13.18 12.73 60,000 0 0.9
22/11/2018
13.00
 1,713,090 12.64 13.00 12.56 210,000 75,100 1.9
21/11/2018
12.64
 705,927 12.64 12.73 12.20 16,400 22,300 -0.1
20/11/2018
12.64
 608,860 12.73 12.73 12.47 0 320,000 -4.5
19/11/2018
12.73
 1,083,143 12.64 13.00 12.56 0 220,100 -3.1
16/11/2018
12.64
 2,029,903 11.93 12.82 12.02 211,000 340,500 -1.9

Chính sách bảo mật | Điều khoản sử dụng |