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

14
-0.35
(-2.44%)
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
(2026-04-08) 		1.35 10.38% 264,423,800 45,358,185 0
12.65
14.35
14
2 tháng
(2026-03-09) 		0.80 5.90% 583,375,000 21,823,683 -272.8
12.40
14.35
14
3 tháng
(2026-02-09) 		0.90 6.69% 982,445,400 -17,261,517 -885.8
12.40
16.55
14
6 tháng
(2025-11-10) 		1.19 9.03% 1,782,716,700 20,761,883 -365.3
11.55
16.55
14
12 tháng
(2025-05-13) 		2.40 20.11% 3,287,524,300 -9,103,171 -697.7
11.55
16.55
14
24 tháng
(2024-05-20) 		3.76 35.45% 5,468,642,400 3,493,449 -614.1
9.27
16.55
14
36 tháng
(2023-05-24) 		1.75 13.88% 7,106,412,600 -97,985,616 -1,872.0
9.27
16.55
14
60 tháng
(2021-06-03) 		2.69 23.07% 13,810,643,000 9,039,598 -726.1
8.94
18.81
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2018
11.93
 435,230 12.02 12.11 11.84 0 0 0
14/11/2018
12.02
 666,702 12.29 12.29 11.93 253,300 0 3.4
13/11/2018
12.29
 586,620 12.38 12.38 12.11 116,800 3,000 1.6
12/11/2018
12.38
 422,097 12.29 12.47 12.20 128,100 30,000 1.4
09/11/2018
12.29
 865,720 12.82 12.82 12.29 216,640 50,000 2.3
08/11/2018
12.82
 1,541,791 12.38 12.82 12.38 519,000 353,300 2.3
07/11/2018
12.38
 385,667 12.47 12.47 12.20 0 50,000 -0.7
06/11/2018
12.47
 1,149,809 12.29 12.64 12.29 116,030 300,100 -2.6
05/11/2018
12.29
 493,960 12.29 12.38 12.11 6,800 190,000 -2.5
02/11/2018
12.29
 559,767 12.11 12.38 12.11 1,000 90,000 -1.2
01/11/2018
12.11
 455,510 12.38 12.38 12.11 30,200 150,000 -1.6
31/10/2018
12.38
 822,940 12.11 12.47 12.11 3,700 42,000 -0.5
30/10/2018
12.11
 809,993 12.02 12.11 11.93 204,000 0 2.8
29/10/2018
12.02
 625,800 12.29 12.29 12.02 150,700 0 2.1
26/10/2018
12.29
 592,140 12.29 12.47 12.11 368,200 0 5.0
25/10/2018
12.29
 1,658,171 12.20 12.29 11.58 457,100 6,500 6.1
24/10/2018
12.20
 1,657,100 12.56 12.64 11.93 158,600 413,600 -3.5
23/10/2018
12.56
 1,658,420 12.64 12.64 12.29 200,920 96,800 1.5
22/10/2018
12.64
 803,910 12.64 12.91 12.56 200,000 200,400 0.0
19/10/2018
12.64
 2,106,500 12.82 12.82 12.56 350,200 698,000 -4.9
18/10/2018
12.82
 1,474,055 13.18 13.27 12.82 350,500 289,000 0.9
17/10/2018
13.18
 989,425 13.00 13.53 13.09 1,450,000 1,300,100 2.2
16/10/2018
13.00
 1,852,950 13.18 13.36 12.91 1,431,700 2,050,000 -9.0
15/10/2018
13.18
 1,275,500 13.45 13.53 13.09 200,066 55,200 2.1
12/10/2018
13.45
 2,866,537 12.82 13.53 12.29 1,399,815 53,200 19.9
11/10/2018
12.82
 4,019,253 13.80 13.80 12.29 527,800 20,000 7.2
10/10/2018
13.80
 1,646,091 13.53 13.89 13.45 305,400 15,000 4.5
09/10/2018
13.53
 2,149,499 13.80 13.89 13.36 186,500 257,300 -1.1
08/10/2018
13.80
 2,445,695 14.16 14.34 13.71 31,400 4,800 0.4
05/10/2018
14.16
 3,367,523 14.69 14.69 14.07 330,600 507,000 -2.7
04/10/2018
14.69
 3,301,577 14.78 14.96 14.60 1,461,600 1,230,000 3.8
03/10/2018
14.78
 1,705,816 14.78 14.87 14.60 234,300 500 3.9
02/10/2018
14.78
 4,365,303 14.69 14.96 14.60 2,228,600 160,320 34.4
01/10/2018
14.69
 3,473,515 14.87 15.05 14.60 490,000 100,000 6.5
28/09/2018
14.87
 5,984,645 14.43 14.87 14.43 2,615,750 170,020 40.4
27/09/2018
14.43
 2,097,285 14.25 14.43 14.16 181,100 30,100 2.4
26/09/2018
14.25
 2,119,376 14.34 14.43 14.16 520,300 26,000 7.9
25/09/2018
14.34
 2,615,932 14.16 14.51 14.07 110,000 5,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |