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

14.35
0
(0%)
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
(2026-04-07) 		1.85 14.80% 246,758,700 37,911,366 0
12.50
14.35
14.35
2 tháng
(2026-03-09) 		0.80 5.90% 559,965,800 14,155,663 -272.8
12.40
14.35
14.35
3 tháng
(2026-02-06) 		0.85 6.30% 980,424,900 -25,862,937 -898.8
12.40
16.55
14.35
6 tháng
(2025-11-10) 		1.19 9.03% 1,759,307,500 13,093,863 -365.3
11.55
16.55
14.35
12 tháng
(2025-05-12) 		2.26 18.72% 3,279,035,800 -16,981,091 -697.7
11.55
16.55
14.35
24 tháng
(2024-05-17) 		3.85 36.66% 5,452,405,000 -4,190,871 -614.3
9.27
16.55
14.35
36 tháng
(2023-05-23) 		1.56 12.22% 7,095,476,400 -105,091,436 -1,864.3
9.27
16.55
14.35
60 tháng
(2021-06-02) 		3.42 31.34% 13,797,819,100 822,978 -732.7
8.94
18.81
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2025
14.05
 9,212,900 13.91 14.28 13.91 2,924,400 459,700 36.9
03/12/2025
13.86
 5,478,600 14.05 14.05 13.86 427,400 186,300 3.6
02/12/2025
13.91
 9,647,400 13.95 14.19 13.72 3,058,300 169,100 43.2
01/12/2025
13.91
 7,348,700 14.28 14.33 13.91 3,700 643,200 -9.7
28/11/2025
14.23
 12,370,000 14.42 14.75 14.23 732,500 1,210,000 -7.5
27/11/2025
14.23
 7,491,700 14.33 14.37 14.14 3,077,200 194,100 44.1
26/11/2025
14.19
 8,180,100 13.95 14.19 13.91 3,684,800 74,400 54.4
25/11/2025
13.81
 7,901,900 14.23 14.23 13.81 6,200 883,400 -13.2
24/11/2025
14.09
 9,268,600 14.00 14.37 13.95 1,757,900 1,261,300 7.5
21/11/2025
13.95
 8,454,000 14.00 14.19 13.81 380,600 1,120,600 -11.1
20/11/2025
13.95
 4,134,300 13.95 14.05 13.81 256,600 87,000 2.5
19/11/2025
13.91
 4,885,800 14.05 14.14 13.86 368,500 112,600 3.8
18/11/2025
14.09
 6,155,000 14.19 14.28 13.95 358,100 225,600 2.0
17/11/2025
14.28
 10,595,800 14.05 14.37 13.91 469,400 449,500 0.3
14/11/2025
13.91
 9,687,100 13.67 14.05 13.67 327,000 223,400 1.5
13/11/2025
13.72
 12,099,700 13.35 13.86 13.30 1,483,000 236,200 18.3
12/11/2025
13.30
 4,910,800 13.16 13.30 13.11 640,000 54,500 8.3
11/11/2025
13.11
 3,352,400 13.21 13.35 13.07 9,900 351,600 -4.8
10/11/2025
13.16
 4,369,800 13.16 13.44 13.07 639,600 352,900 4.1
07/11/2025
13.25
 6,818,400 13.63 13.67 13.11 353,700 694,900 -4.9
06/11/2025
13.58
 4,125,400 13.77 13.81 13.53 201,600 87,500 1.7
05/11/2025
13.72
 12,731,600 13.25 13.91 13.16 928,900 594,800 4.7
04/11/2025
13.30
 6,586,300 13.35 13.39 12.79 390,100 444,000 -0.8
03/11/2025
13.30
 5,334,200 13.49 13.63 13.30 133,000 433,100 -4.3
31/10/2025
13.39
 10,117,100 13.39 13.67 13.39 1,596,900 1,052,300 7.8
30/10/2025
13.25
 4,839,800 13.39 13.39 13.07 237,400 462,300 -3.2
29/10/2025
13.35
 11,214,600 12.97 13.44 12.88 51,200 505,200 -6.4
28/10/2025
12.93
 4,519,700 12.97 12.97 12.60 32,000 366,600 -4.6
27/10/2025
12.93
 8,312,700 12.55 12.93 12.55 980,000 328,500 8.9
24/10/2025
12.51
 6,220,200 12.65 12.69 12.27 1,165,200 442,300 9.6
23/10/2025
12.65
 3,036,300 12.69 12.74 12.55 111,000 100 1.5
22/10/2025
12.65
 5,135,900 12.60 12.74 12.46 116,300 754,700 -8.6
21/10/2025
12.46
 10,150,100 12.27 12.51 12.04 1,326,000 720,500 7.9
20/10/2025
12.32
 14,891,800 13.21 13.30 12.32 341,400 1,205,200 -12.3
17/10/2025
13.21
 7,242,900 13.44 13.53 13.21 318,100 897,100 -8.2
16/10/2025
13.39
 6,417,600 13.35 13.49 13.30 862,900 80,100 11.2
15/10/2025
13.35
 6,032,300 13.53 13.58 13.30 58,700 264,700 -3.0
14/10/2025
13.39
 7,384,000 13.49 13.67 13.35 1,141,800 188,300 13.7
13/10/2025
13.39
 6,032,900 13.44 13.49 13.25 807,800 341,600 6.7
10/10/2025
13.63
 5,419,000 13.72 13.72 13.58 43,000 108,000 -0.9
09/10/2025
13.63
 6,528,500 13.44 13.63 13.25 0 0 0
08/10/2025
13.39
 5,082,900 13.53 13.58 13.30 285,400 576,400 -4.2
07/10/2025
13.35
 5,732,300 13.67 13.67 13.35 11,600 744,700 -10.6
06/10/2025
13.49
 5,924,100 13.16 13.49 13.16 384,300 444,900 -0.9
03/10/2025
13.11
 7,181,300 13.30 13.30 13.02 760,100 111,000 9.2
02/10/2025
13.25
 4,621,000 13.49 13.58 13.25 9,300 175,000 -2.4
01/10/2025
13.44
 5,112,300 13.44 13.58 13.39 112,000 445,700 -4.8
30/09/2025
13.39
 11,431,900 13.81 13.91 13.30 562,700 585,000 -0.5
29/09/2025
13.77
 6,885,100 14.00 14.09 13.72 800 282,500 -4.2
26/09/2025
13.95
 8,998,500 14.23 14.28 13.95 535,400 392,000 2.2
25/09/2025
14.19
 7,909,100 14.19 14.37 14.14 438,700 117,800 4.9
24/09/2025
14.09
 7,221,500 14.05 14.09 13.77 108,100 547,000 -6.5
23/09/2025
13.95
 5,778,200 14.09 14.19 13.95 317,300 182,800 2.1
22/09/2025
14.05
 11,592,900 14.28 14.33 13.91 28,600 426,300 -6.0
19/09/2025
14.28
 12,810,800 14.37 14.70 14.23 309,900 1,553,100 -19.2
18/09/2025
14.33
 6,208,500 14.33 14.42 14.14 292,700 260,500 0.5
17/09/2025
14.23
 9,472,900 14.42 14.51 14.19 8,700 107,100 -1.5
16/09/2025
14.42
 18,703,900 14.70 14.79 14.28 230,800 639,500 -6.4
15/09/2025
14.61
 26,475,400 14.47 14.70 14.37 1,087,200 408,200 10.5
12/09/2025
14.42
 16,847,400 14.28 14.51 14.19 362,700 767,500 -6.2
11/09/2025
14.14
 9,929,600 14.05 14.23 13.72 685,900 923,700 -3.6
10/09/2025
14.09
 6,136,700 14.23 14.23 14.00 207,200 130,800 1.1
09/09/2025
14.19
 12,456,900 14.33 14.51 13.95 463,700 2,266,600 -27.6
08/09/2025
14.19
 21,941,300 15.12 15.21 14.19 657,500 330,600 5.0
05/09/2025
15.07
 16,827,800 15.77 15.91 15.07 167,300 480,300 -5.3
04/09/2025
15.63
 26,151,100 15.68 16.29 15.54 2,366,600 4,512,500 -36.8
03/09/2025
15.45
 8,962,600 15.49 15.68 15.31 218,900 2,462,200 -37.2
29/08/2025
15.35
 13,998,300 15.49 15.73 15.26 321,400 697,700 -6.3
28/08/2025
15.35
 10,978,000 15.40 15.49 15.17 5,500 1,536,200 0
27/08/2025
15.31
 22,258,500 15.12 15.73 14.79 1,105,000 3,008,900 -31.4
26/08/2025
15.07
 12,638,000 14.65 15.07 14.56 178,200 1,578,600 -22.2
25/08/2025
14.84
 12,171,400 15.59 15.59 14.51 188,400 2,449,300 -36.9
22/08/2025
15.40
 32,099,900 14.89 15.87 14.56 5,765,900 1,481,100 69.9
21/08/2025
15.03
 13,612,700 15.07 15.40 14.79 1,527,200 845,800 11.0
20/08/2025
14.89
 21,386,000 15.31 15.31 14.23 1,163,400 1,811,000 -10.7
19/08/2025
15.12
 16,199,800 15.49 15.63 15.12 352,200 1,641,700 -21.1
18/08/2025
15.26
 15,966,100 15.12 15.45 14.84 1,726,900 980,000 12.1
15/08/2025
14.79
 23,808,000 15.26 15.26 14.79 1,302,400 1,806,600 -8.2
14/08/2025
15.31
 16,760,100 15.59 15.63 15.03 720,900 156,900 9.1
13/08/2025
15.45
 21,049,200 15.45 15.63 15.07 949,200 1,464,500 -8.6
12/08/2025
15.07
 39,614,500 14.23 15.07 14.00 3,985,300 570,000 53.7
11/08/2025
14.09
 10,666,800 14.33 14.37 14.05 400 2,220,700 -33.6
08/08/2025
14.14
 23,215,000 14.14 14.56 13.95 947,200 3,249,600 -34.7
07/08/2025
13.91
 11,382,000 13.91 13.95 13.58 161,800 657,700 -7.3
06/08/2025
13.77
 11,321,900 13.72 13.91 13.49 897,500 735,500 2.3
05/08/2025
13.53
 27,611,400 13.91 14.05 13.07 2,604,600 2,854,100 -3.8
04/08/2025
13.77
 13,371,900 13.39 13.86 13.25 1,992,800 563,500 20.9
01/08/2025
13.30
 13,451,600 13.44 13.77 13.21 122,600 3,463,100 -48.0
31/07/2025
13.44
 15,584,600 13.91 13.95 13.44 235,300 1,700,800 -21.3
30/07/2025
13.53
 17,773,400 13.77 13.86 13.30 546,800 2,286,500 -25.3
29/07/2025
13.58
 30,682,200 14.09 14.23 13.53 3,820,000 1,250,900 38.5
28/07/2025
13.81
 24,106,100 13.53 13.91 13.30 2,590,300 1,616,600 13.8
25/07/2025
13.30
 21,347,500 13.11 13.53 13.11 2,339,800 623,100 24.5
24/07/2025
13.07
 9,095,800 13.16 13.21 12.93 527,900 607,800 -1.1
23/07/2025
13.07
 15,756,100 13.16 13.30 12.97 1,455,200 900,700 7.8
22/07/2025
13.02
 12,534,700 13.02 13.07 12.83 118,500 362,500 -3.4
21/07/2025
13.02
 16,266,800 13.21 13.35 13.02 282,100 1,293,700 -14.3
18/07/2025
13.07
 22,903,200 12.97 13.35 12.74 1,475,800 1,545,800 -1.1
17/07/2025
12.83
 11,335,200 12.93 13.11 12.74 4,800 1,131,100 -15.6
16/07/2025
12.83
 10,428,300 12.79 12.97 12.74 587,900 182,100 5.6

Chính sách bảo mật | Điều khoản sử dụng |