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

13.75
0.35
(2.61%)
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
(2025-12-31) 		0.70 5.51% 398,218,900 5,410,700 71.4
12.65
14.80
13.75
2 tháng
(2025-12-01) 		-0.51 -3.65% 568,667,300 33,377,600 450.3
11.55
14.80
13.75
3 tháng
(2025-11-03) 		0.10 0.74% 718,120,200 40,484,800 556.8
11.55
14.80
13.75
6 tháng
(2025-08-04) 		-0.37 -2.67% 1,498,121,100 28,283,500 382.8
11.55
15.63
13.75
12 tháng
(2025-02-04) 		2.43 22.18% 2,769,634,700 20,176,356 274.5
9.27
15.63
13.75
24 tháng
(2024-02-15) 		2.76 25.93% 4,785,826,200 15,250,801 220.0
9.27
15.63
13.75
36 tháng
(2023-02-15) 		2.20 19.63% 6,529,582,300 -34,066,458 -388.0
9.27
15.63
13.75
60 tháng
(2021-02-25) 		1.74 14.92% 13,684,588,700 -77,867,085 -1,238.7
8.94
18.81
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
12.79
 12,664,400 13.07 13.07 12.79 151,600 1,404,600 -17.4
14/07/2025
13.02
 24,373,000 12.83 13.21 12.79 1,704,500 910,700 11.0
11/07/2025
12.55
 11,405,300 12.65 12.74 12.46 1,073,600 734,300 0
10/07/2025
12.60
 10,785,300 12.65 12.74 12.55 1,202,300 1,779,400 0
09/07/2025
12.65
 20,496,700 12.60 12.88 12.51 1,424,300 2,906,300 0
08/07/2025
12.55
 10,418,700 12.55 12.65 12.41 242,300 713,500 -6.3
07/07/2025
12.55
 11,470,400 12.60 12.74 12.46 17,000 75,800 -0.8
04/07/2025
12.55
 16,602,500 12.41 12.69 12.32 370,700 169,200 2.7
03/07/2025
12.37
 20,442,300 12.13 12.51 12.13 2,132,600 793,300 17.7
02/07/2025
12.04
 4,450,000 12.09 12.13 11.99 7,900 536,800 -6.8
01/07/2025
12.13
 5,075,500 12.13 12.18 11.99 24,300 282,600 -3.3
30/06/2025
12.13
 5,041,000 12.13 12.23 12.09 123,500 60,500 0.8
27/06/2025
12.09
 4,369,900 12.13 12.18 11.99 10,400 956,500 -12.2
26/06/2025
12.09
 3,558,900 12.09 12.18 12.04 2,800 240,900 -3.1
25/06/2025
12.13
 5,421,900 12.27 12.32 12.09 33,100 735,600 -9.1
24/06/2025
12.23
 5,070,700 12.23 12.32 12.13 369,900 38,300 4.3
23/06/2025
12.18
 7,195,000 12.23 12.37 12.13 536,700 1,249,900 -9.3
20/06/2025
12.18
 5,060,000 12.13 12.18 12.04 982,600 13,800 12.6
19/06/2025
12.13
 5,355,500 12.18 12.23 11.99 107,100 1,211,900 -14.3
18/06/2025
12.23
 6,147,500 12.41 12.41 12.13 100 765,500 -10.0
17/06/2025
12.32
 6,644,400 12.13 12.32 12.04 569,400 17,400 7.2
16/06/2025
12.18
 7,311,100 11.99 12.27 11.99 373,800 600,900 -3.0
13/06/2025
11.95
 11,592,400 12.09 12.13 11.81 296,900 845,400 -7.1
12/06/2025
12.18
 4,930,300 12.13 12.23 12.09 12,500 705,200 -9.0
11/06/2025
12.09
 6,848,400 12.23 12.27 12.04 16,800 918,400 -11.7
10/06/2025
12.18
 6,344,500 12.23 12.37 12.18 110,900 355,700 -3.2
09/06/2025
12.23
 10,443,500 12.55 12.65 12.23 103,000 1,960,300 -24.7
06/06/2025
12.51
 9,647,200 12.79 12.93 12.51 112,900 920,500 -11.0
05/06/2025
12.79
 7,804,500 12.74 12.79 12.46 93,800 638,600 -7.4
04/06/2025
12.65
 20,005,200 12.65 13.07 12.60 2,973,600 1,068,400 26.0
03/06/2025
12.55
 8,179,500 12.60 12.74 12.46 852,700 234,100 8.3
02/06/2025
12.55
 10,457,400 12.23 12.65 12.18 570,300 323,600 3.2
30/05/2025
12.23
 9,451,400 12.37 12.55 12.23 473,900 443,300 0.4
29/05/2025
12.41
 7,532,000 12.60 12.60 12.37 430,800 327,100 1.4
28/05/2025
12.60
 11,535,000 12.69 12.74 12.37 3,500 849,600 -11.4
27/05/2025
12.60
 15,612,400 12.69 12.93 12.51 781,400 1,942,700 -15.8
26/05/2025
12.60
 11,066,300 12.51 12.60 12.09 1,271,100 296,100 12.9
23/05/2025
12.46
 7,539,900 12.88 12.88 12.41 15,100 184,300 -2.3
22/05/2025
12.69
 24,104,900 12.27 12.83 12.27 1,754,200 2,030,400 0
21/05/2025
12.27
 12,876,500 12.18 12.41 12.13 506,300 1,550,400 -13.6
20/05/2025
12.18
 11,708,900 12.13 12.32 11.99 1,900 793,100 -10.4
19/05/2025
12.04
 13,868,600 12.04 12.46 11.99 421,700 1,607,533 0
16/05/2025
12.04
 11,141,600 11.99 12.32 11.95 249,100 625,121 0
15/05/2025
11.99
 8,514,600 12.09 12.13 11.85 78,300 1,169,500 0
14/05/2025
12.04
 9,360,400 11.99 12.23 11.90 441,700 852,900 0
13/05/2025
11.95
 8,019,900 12.13 12.13 11.95 70,400 822,400 0
12/05/2025
12.09
 14,920,700 12.27 12.46 11.95 4,100 214,000 0
09/05/2025
11.90
 7,224,800 12.04 12.09 11.81 864,900 274,800 0
08/05/2025
11.95
 9,095,900 11.95 12.04 11.81 2,040,300 1,254,200 0
07/05/2025
11.90
 24,093,100 11.39 12.18 11.39 3,637,100 181,700 0
06/05/2025
11.39
 6,464,700 11.53 11.57 11.34 2,400 864,700 0
05/05/2025
11.48
 12,847,200 11.20 11.48 11.01 1,480,000 71,400 0
29/04/2025
11.06
 5,412,800 10.97 11.20 10.92 313,400 47,700 3.1
28/04/2025
10.97
 4,889,700 11.15 11.15 10.92 563,900 1,388,400 -9.7
25/04/2025
11.11
 6,325,700 11.25 11.25 11.01 28,611 485,600 -5.5
24/04/2025
11.20
 7,388,200 11.20 11.25 11.06 976,508 70,800 10.8
23/04/2025
11.15
 4,704,600 11.20 11.20 11.01 55,810 5,800 0.6
22/04/2025
11.06
 17,132,900 11.25 11.43 10.55 1,812,800 2,306,244 -6.3
21/04/2025
11.29
 5,944,000 11.48 11.48 11.20 153,993 703,600 -6.7
18/04/2025
11.20
 7,030,100 11.29 11.29 11.15 83,600 610,100 -6.3
17/04/2025
11.20
 6,047,200 11.01 11.20 10.97 68,100 583,700 -6.1

Chính sách bảo mật | Điều khoản sử dụng |