Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

13.60
0.20
(1.49%)
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
(2026-07-08) 		-1.30 -8.84% 177,663,700 -9,090,298 0
13.20
14.70
13.60
2 tháng
(2026-06-08) 		-0.05 -0.37% 421,177,700 4,211,449 0
13.20
14.90
13.60
3 tháng
(2026-05-11) 		-0.55 -3.94% 616,688,500 2,556,456 0
13.20
14.90
13.60
6 tháng
(2026-02-09) 		-0.05 -0.37% 1,621,898,800 -12,075,369 -885.8
12.40
16.55
13.60
12 tháng
(2025-08-12) 		-1.67 -11.11% 3,140,197,900 17,176,531 -486.9
11.55
16.55
13.60
24 tháng
(2024-08-19) 		0.80 6.34% 5,113,114,100 -4,839,724 -779.4
9.27
16.55
13.60
36 tháng
(2023-08-23) 		1.87 16.24% 7,149,822,200 -47,613,668 -1,268.5
9.27
16.55
13.60
60 tháng
(2021-09-06) 		2.02 17.70% 13,742,388,900 15,224,246 -710.0
8.94
18.81
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |