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

15.05
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
(2025-11-04) 		0.60 4.21% 166,593,400 9,898,100 148.0
14.05
15.30
15.05
2 tháng
(2025-10-06) 		0.40 2.77% 312,162,300 9,985,500 148.1
13.20
15.30
15.05
3 tháng
(2025-09-05) 		-1.30 -8.05% 546,705,300 6,199,100 89.3
13.20
16.15
15.05
6 tháng
(2025-06-09) 		1.75 13.36% 1,422,713,100 -14,443,100 -165.3
12.80
16.75
15.05
12 tháng
(2024-12-09) 		2.35 18.80% 2,380,568,300 -13,530,980 -171.6
9.93
16.75
15.05
24 tháng
(2023-12-15) 		3.65 32.59% 4,406,461,600 -25,906,599 -308.9
9.93
16.75
15.05
36 tháng
(2022-12-20) 		4.15 38.79% 6,254,850,700 -41,012,708 -521.9
9.93
16.75
15.05
60 tháng
(2020-12-30) 		1.67 12.67% 13,558,654,630 -127,081,255 -1,890.5
9.58
20.15
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13.70
 12,664,400 14 14 13.70 151,600 1,404,600 -17.4
14/07/2025
13.95
 24,373,000 13.75 14.15 13.70 1,704,500 910,700 11.0
11/07/2025
13.45
 11,405,300 13.55 13.65 13.35 1,073,600 734,300 0
10/07/2025
13.50
 10,785,300 13.55 13.65 13.45 1,202,300 1,779,400 0
09/07/2025
13.55
 20,496,700 13.50 13.80 13.40 1,424,300 2,906,300 0
08/07/2025
13.45
 10,418,700 13.45 13.55 13.30 242,300 713,500 -6.3
07/07/2025
13.45
 11,470,400 13.50 13.65 13.35 17,000 75,800 -0.8
04/07/2025
13.45
 16,602,500 13.30 13.60 13.20 370,700 169,200 2.7
03/07/2025
13.25
 20,442,300 13 13.40 13 2,132,600 793,300 17.7
02/07/2025
12.90
 4,450,000 12.95 13 12.85 7,900 536,800 -6.8
01/07/2025
13
 5,075,500 13 13.05 12.85 24,300 282,600 -3.3
30/06/2025
13
 5,041,000 13 13.10 12.95 123,500 60,500 0.8
27/06/2025
12.95
 4,369,900 13 13.05 12.85 10,400 956,500 -12.2
26/06/2025
12.95
 3,558,900 12.95 13.05 12.90 2,800 240,900 -3.1
25/06/2025
13
 5,421,900 13.15 13.20 12.95 33,100 735,600 -9.1
24/06/2025
13.10
 5,070,700 13.10 13.20 13 369,900 38,300 4.3
23/06/2025
13.05
 7,195,000 13.10 13.25 13 536,700 1,249,900 -9.3
20/06/2025
13.05
 5,060,000 13 13.05 12.90 982,600 13,800 12.6
19/06/2025
13
 5,355,500 13.05 13.10 12.85 107,100 1,211,900 -14.3
18/06/2025
13.10
 6,147,500 13.30 13.30 13 100 765,500 -10.0
17/06/2025
13.20
 6,644,400 13 13.20 12.90 569,400 17,400 7.2
16/06/2025
13.05
 7,311,100 12.85 13.15 12.85 373,800 600,900 -3.0
13/06/2025
12.80
 11,592,400 12.95 13 12.65 296,900 845,400 -7.1
12/06/2025
13.05
 4,930,300 13 13.10 12.95 12,500 705,200 -9.0
11/06/2025
12.95
 6,848,400 13.10 13.15 12.90 16,800 918,400 -11.7
10/06/2025
13.05
 6,344,500 13.10 13.25 13.05 110,900 355,700 -3.2
09/06/2025
13.10
 10,443,500 13.45 13.55 13.10 103,000 1,960,300 -24.7
06/06/2025
13.40
 9,647,200 13.70 13.85 13.40 112,900 920,500 -11.0
05/06/2025
13.70
 7,804,500 13.65 13.70 13.35 93,800 638,600 -7.4
04/06/2025
13.55
 20,005,200 13.55 14 13.50 2,973,600 1,068,400 26.0
03/06/2025
13.45
 8,179,500 13.50 13.65 13.35 852,700 234,100 8.3
02/06/2025
13.45
 10,457,400 13.10 13.55 13.05 570,300 323,600 3.2
30/05/2025
13.10
 9,451,400 13.25 13.45 13.10 473,900 443,300 0.4
29/05/2025
13.30
 7,532,000 13.50 13.50 13.25 430,800 327,100 1.4
28/05/2025
13.50
 11,535,000 13.60 13.65 13.25 3,500 849,600 -11.4
27/05/2025
13.50
 15,612,400 13.60 13.85 13.40 781,400 1,942,700 -15.8
26/05/2025
13.50
 11,066,300 13.40 13.50 12.95 1,271,100 296,100 12.9
23/05/2025
13.35
 7,539,900 13.80 13.80 13.30 15,100 184,300 -2.3
22/05/2025
13.60
 24,104,900 13.15 13.75 13.15 1,754,200 2,030,400 0
21/05/2025
13.15
 12,876,500 13.05 13.30 13 506,300 1,550,400 -13.6
20/05/2025
13.05
 11,708,900 13 13.20 12.85 1,900 793,100 -10.4
19/05/2025
12.90
 13,868,600 12.90 13.35 12.85 421,700 1,607,533 0
16/05/2025
12.90
 11,141,600 12.85 13.20 12.80 249,100 625,121 0
15/05/2025
12.85
 8,514,600 12.95 13 12.70 78,300 1,169,500 0
14/05/2025
12.90
 9,360,400 12.85 13.10 12.75 441,700 852,900 0
13/05/2025
12.80
 8,019,900 13 13 12.80 70,400 822,400 0
12/05/2025
12.95
 14,920,700 13.15 13.35 12.80 4,100 214,000 0
09/05/2025
12.75
 7,224,800 12.90 12.95 12.65 864,900 274,800 0
08/05/2025
12.80
 9,095,900 12.80 12.90 12.65 2,040,300 1,254,200 0
07/05/2025
12.75
 24,093,100 12.20 13.05 12.20 3,637,100 181,700 0
06/05/2025
12.20
 6,464,700 12.35 12.40 12.15 2,400 864,700 0
05/05/2025
12.30
 12,847,200 12 12.30 11.80 1,480,000 71,400 0
29/04/2025
11.85
 5,412,800 11.75 12 11.70 313,400 47,700 3.1
28/04/2025
11.75
 4,889,700 11.95 11.95 11.70 563,900 1,388,400 -9.7
25/04/2025
11.90
 6,325,700 12.05 12.05 11.80 28,611 485,600 -5.5
24/04/2025
12
 7,388,200 12 12.05 11.85 976,508 70,800 10.8
23/04/2025
11.95
 4,704,600 12 12 11.80 55,810 5,800 0.6
22/04/2025
11.85
 17,132,900 12.05 12.25 11.30 1,812,800 2,306,244 -6.3
21/04/2025
12.10
 5,944,000 12.30 12.30 12 153,993 703,600 -6.7
18/04/2025
12
 7,030,100 12.10 12.10 11.95 83,600 610,100 -6.3
17/04/2025
12
 6,047,200 11.80 12 11.75 68,100 583,700 -6.1
16/04/2025
11.90
 9,439,700 11.80 12.15 11.70 1,410,400 514,200 10.5
15/04/2025
11.80
 10,970,500 11.75 11.90 11.45 1,030,750 275,500 8.7
14/04/2025
11.75
 9,199,200 11.55 11.85 11.45 1,447,700 612,400 9.7
11/04/2025
11.30
 16,294,600 11.30 11.30 11 107,600 1,706,500 -17.9
10/04/2025
10.60
 390,200 10.60 10.60 10.60 0 19,300 -0.2
09/04/2025
9.93
 15,901,100 9.92 11 9.92 1,391,800 434,810 10.1
08/04/2025
10.65
 18,663,100 11.15 11.40 10.65 2,168,711 156,200 21.5
04/04/2025
11.40
 26,892,600 11.15 11.60 11.15 1,783,300 961,900 9.2
03/04/2025
11.95
 18,059,600 12.30 12.50 11.95 948,000 821,500 1.3
02/04/2025
12.80
 6,889,900 13 13.15 12.80 6,300 441,500 -5.7
01/04/2025
12.95
 6,550,300 12.85 13.05 12.85 549,800 365,000 2.4
31/03/2025
12.80
 10,118,200 12.75 13.10 12.65 1,051,077 548,300 6.5
28/03/2025
12.80
 8,955,700 12.90 13.15 12.80 149,100 936,640 -10.2
27/03/2025
12.85
 4,892,900 13.10 13.10 12.80 203,400 160,500 0.6
26/03/2025
13
 11,214,000 13.15 13.20 12.85 1,001,900 741,300 3.3
25/03/2025
13.05
 25,255,100 12.75 13.50 12.65 0 0 0
24/03/2025
12.75
 10,267,700 12.50 12.75 12.40 148,000 1,378,300 -15.4
21/03/2025
12.45
 14,341,300 12.75 12.85 12.45 0 0 0
20/03/2025
12.85
 10,714,000 12.90 13.05 12.65 1,625,383 200 20.7
19/03/2025
12.90
 11,084,100 13.20 13.20 12.80 675,310 1,133,400 -6.0
18/03/2025
12.90
 35,501,000 12.20 12.90 12.20 2,114,952 407,100 21.2
17/03/2025
12.10
 3,997,200 12.10 12.15 12 29,600 103,800 -0.9
14/03/2025
12
 8,341,200 11.95 12 11.80 539,970 154,700 4.6
13/03/2025
11.95
 5,811,100 12.10 12.20 11.90 70,000 368,900 -3.6
12/03/2025
12.10
 4,648,900 12 12.15 12 581,100 352,000 2.8
11/03/2025
12.05
 3,274,700 11.95 12.05 11.90 7,700 315,700 -3.7
10/03/2025
12.05
 5,285,000 12.15 12.20 12.05 50,100 735,700 -8.3
07/03/2025
12.10
 3,976,100 12.10 12.15 12 101,000 360,100 -3.1
06/03/2025
12.10
 3,485,100 12 12.10 11.95 446,300 493,500 -0.6
05/03/2025
11.95
 7,218,100 12.20 12.25 11.95 44,100 373,100 -4.0
04/03/2025
12.15
 5,233,200 12.25 12.35 12.10 87,800 300,890 -2.6
03/03/2025
12.30
 6,075,800 12.30 12.55 12.25 83,500 795,800 -8.8
28/02/2025
12.25
 8,478,300 12.05 12.40 12.05 1,176,700 441,900 8.9
27/02/2025
12
 6,221,600 12.10 12.15 11.90 98,300 315,000 -2.6
26/02/2025
12.10
 4,522,700 12.30 12.30 12.05 41,500 370,000 -4.0
25/02/2025
12.25
 6,294,900 12.40 12.45 12.20 361,700 162,401 2.5
24/02/2025
12.35
 3,680,600 12.30 12.40 12.25 362,600 213,300 1.8
21/02/2025
12.35
 6,170,900 12.20 12.45 12.20 1,678,700 112,600 19.3
20/02/2025
12.20
 6,509,400 12.45 12.45 12.20 606,200 220,200 4.8

Chính sách bảo mật | Điều khoản sử dụng |