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

13.30
0.20
(1.53%)
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
(2026-02-23) 		-0.75 -5.42% 502,561,500 -54,698,500 -822.2
13.10
16.55
13.30
2 tháng
(2026-01-19) 		-1.15 -8.07% 817,283,400 -57,700,700 -867.6
12.95
16.55
13.30
3 tháng
(2025-12-18) 		0.80 6.50% 1,130,937,700 -37,168,700 -603.9
12.20
16.55
13.30
6 tháng
(2025-09-19) 		-1.18 -8.27% 1,610,415,200 -19,163,000 -340.6
11.55
16.55
13.30
12 tháng
(2025-03-24) 		1.20 10.07% 3,199,325,600 -41,186,488 -640.1
9.27
16.55
13.30
24 tháng
(2024-03-28) 		2.41 22.57% 5,228,416,800 -37,048,734 -586.3
9.27
16.55
13.30
36 tháng
(2023-04-03) 		0.78 6.32% 6,915,799,900 -137,466,581 -1,833.5
9.27
16.55
13.30
60 tháng
(2021-04-13) 		0.38 3.02% 13,777,628,300 -43,292,685 -851.1
8.94
18.81
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
14.16
 1,859,443 14.16 14.34 13.98 502,500 700,100 -3.1
21/09/2018
14.16
 3,322,352 14.51 14.69 13.80 564,500 21,300 8.6
20/09/2018
14.51
 4,010,545 13.62 14.60 13.71 2,184,400 507,010 26.8
19/09/2018
13.62
 2,621,699 13.45 13.71 13.27 1,196,400 300,000 13.7
18/09/2018
13.45
 2,865,790 13.45 13.45 13.27 1,104,210 1,100 16.5
17/09/2018
13.45
 2,722,172 13.18 13.62 13.18 555,400 250,100 4.6
14/09/2018
13.18
 1,299,603 13.09 13.36 13.00 747,000 200,000 8.1
13/09/2018
13.09
 1,475,238 13.09 13.27 13.00 300,000 201,800 1.4
12/09/2018
13.09
 1,712,540 13.36 13.45 13.09 578,200 1,000 8.6
11/09/2018
13.36
 4,406,265 13.00 13.36 12.91 2,253,500 506,510 0.0
10/09/2018
13.00
 4,048,811 12.56 13.00 12.56 1,935,000 2,300 28.0
07/09/2018
12.56
 1,986,280 12.29 12.64 12.20 1,409,300 10,000 19.6
06/09/2018
12.29
 591,107 12.20 12.38 12.02 703,900 310,000 0
05/09/2018
12.20
 1,462,960 12.29 12.29 11.93 615,300 400,000 3.0
04/09/2018
12.29
 1,650,290 12.56 12.56 12.29 367,100 5,000 5.0
31/08/2018
12.56
 3,188,217 12.56 12.73 12.38 2,104,200 0 29.8
30/08/2018
12.56
 2,004,651 12.38 12.64 12.20 1,141,150 500,000 8.9
29/08/2018
12.38
 3,400,083 11.84 12.47 11.84 1,180,230 602,000 8.0
28/08/2018
11.84
 1,527,425 11.84 11.93 11.75 12,120 400,000 -5.1
27/08/2018
11.84
 1,136,652 11.66 11.84 11.58 450,200 200,000 3.3
24/08/2018
11.66
 273,220 11.75 11.84 11.66 11,000 0 0.1
23/08/2018
11.75
 448,010 11.66 11.84 11.66 15,000 1,600 0.2
22/08/2018
11.66
 502,713 11.58 11.84 11.58 6,700 0 0.1
21/08/2018
11.58
 471,320 11.58 11.84 11.58 5,000 0 0.1
20/08/2018
11.58
 270,855 11.75 11.84 11.58 20 0 0.0
17/08/2018
11.75
 808,090 11.58 11.93 11.58 460,200 162,090 3.9
16/08/2018
11.58
 942,255 11.58 11.58 11.31 60,300 166,010 -1.3
15/08/2018
11.58
 1,131,472 11.93 12.11 11.40 200 45,000 -0.6
14/08/2018
11.93
 988,038 12.20 12.20 11.93 39,300 127,000 -1.2
13/08/2018
12.20
 1,984,650 12.38 12.38 12.11 1,229,200 1,070,000 2.2
10/08/2018
12.38
 1,147,385 12.38 12.38 12.02 423,200 93,000 4.6
09/08/2018
12.38
 2,164,320 12.20 12.56 12.11 863,000 860,900 0.0
08/08/2018
12.20
 2,619,510 11.84 12.29 11.75 406,000 540,000 -1.9
07/08/2018
11.84
 721,763 11.84 11.93 11.66 650,013 320,000 4.4

Chính sách bảo mật | Điều khoản sử dụng |