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)
06/08/2018
11.84
 553,870 11.84 12.02 11.75 28,800 0 0.4
03/08/2018
11.84
 2,312,204 11.49 12.11 11.49 1,510,200 1,571,200 -0.8
02/08/2018
11.49
 503,478 11.58 11.58 11.31 100,000 10,000 1.2
01/08/2018
11.58
 869,520 11.66 11.66 11.40 149,700 4,400 1.9
31/07/2018
11.66
 1,040,300 11.75 11.84 11.49 930,700 608,000 4.2
30/07/2018
11.75
 1,077,075 11.66 11.84 11.58 205,100 170,000 0.5
27/07/2018
11.66
 2,084,160 11.31 11.75 11.13 1,322,800 40,000 16.7
26/07/2018
11.31
 607,800 11.22 11.40 11.13 438,200 20,800 5.3
25/07/2018
11.22
 1,128,100 11.22 11.40 11.22 600,400 20,000 7.3
24/07/2018
11.22
 1,534,210 11.22 11.49 10.95 874,238 82,100 10.0
23/07/2018
11.22
 802,090 11.49 11.49 11.13 223,800 110,000 1.5
20/07/2018
11.49
 1,244,770 11.58 11.58 11.22 539,800 1,600 6.9
19/07/2018
11.58
 3,757,005 10.51 11.75 10.42 1,578,200 60,000 19.4
18/07/2018
10.51
 2,205,187 9.79 10.51 9.71 75,000 0 0.9
17/07/2018
9.79
 697,600 9.79 9.88 9.71 110,100 0 1.2
16/07/2018
9.79
 315,451 9.79 9.88 9.71 50,900 0 0.6
13/07/2018
9.79
 489,946 9.79 9.79 9.53 106,900 76,000 0.3
12/07/2018
9.79
 1,317,750 9.88 9.88 9.53 412,200 170,000 2.6
11/07/2018
9.88
 1,295,200 10.33 10.33 9.62 418,600 150,000 3.0
10/07/2018
10.33
 851,630 10.42 10.60 10.06 106,200 256,300 -1.7
09/07/2018
10.42
 1,407,200 10.51 10.77 10.15 492,000 850,000 -4.1
06/07/2018
10.51
 1,868,830 10.69 10.77 10.15 933,800 969,700 -0.3
05/07/2018
10.69
 816,591 11.04 11.04 10.42 308,300 27,000 3.4
04/07/2018
11.04
 1,150,780 11.04 11.13 10.69 28,400 480,000 -5.5
03/07/2018
11.04
 1,193,780 11.40 11.49 11.04 395,600 427,000 -0.4
02/07/2018
11.40
 730,416 11.66 11.66 11.31 230,000 0 3.0
29/06/2018
11.66
 831,540 11.66 11.84 11.49 438,800 180,000 3.4
28/06/2018
11.66
 635,970 11.75 11.93 11.58 173,000 63,500 1.4
27/06/2018
11.75
 712,980 12.02 12.29 11.75 116,700 130,000 -0.2
26/06/2018
12.02
 2,845,960 11.66 12.02 11.40 1,655,400 571,900 14.5
25/06/2018
11.66
 986,135 11.58 11.93 11.66 363,100 265,000 1.3
22/06/2018
11.58
 942,700 11.58 11.84 11.58 250,000 294,800 -0.6
21/06/2018
11.58
 1,690,195 11.58 11.75 11.40 1,128,500 460,000 8.6
20/06/2018
11.58
 2,175,293 11.49 12.02 11.13 714,700 577,000 1.8
19/06/2018
11.49
 1,394,131 12.02 12.02 11.22 14,801 555,900 -7.0
18/06/2018
12.02
 1,032,660 12.29 12.38 11.93 274,000 522,900 -3.4
15/06/2018
12.29
 830,840 12.11 12.29 12.02 376,410 575,000 -2.7
14/06/2018
12.11
 729,128 12.20 12.29 12.11 854,300 820,000 0.5
13/06/2018
12.20
 790,800 12.11 12.29 12.02 225,500 364,700 -1.9
12/06/2018
12.11
 517,513 12.38 12.38 12.02 105,500 207,500 -1.4
11/06/2018
12.38
 512,900 12.38 12.38 12.11 100,000 61,200 0.5
08/06/2018
12.38
 2,020,050 12.47 12.56 12.11 412,700 1,062,100 -9.0
07/06/2018
12.47
 973,810 12.56 12.73 12.47 23,200 7,200 0.2
06/06/2018
12.56
 1,186,745 12.64 12.73 12.56 2,100 280,200 -3.9
05/06/2018
12.64
 2,905,010 12.64 12.82 12.47 910,400 1,213,400 -4.3
04/06/2018
12.64
 745,251 12.56 12.64 12.38 230,600 0 3.2
01/06/2018
12.56
 957,870 12.47 12.56 12.38 213,600 0 3.0
31/05/2018
12.47
 1,830,351 12.20 12.56 12.11 902,800 5,000 12.6
30/05/2018
12.20
 475,750 12.38 12.38 12.02 46,800 15,000 0.4
29/05/2018
12.38
 728,556 11.93 12.47 11.84 24,700 2,600 0.3
28/05/2018
11.93
 2,170,653 12.64 12.64 11.75 500,100 135,300 0
25/05/2018
12.64
 2,197,911 12.64 12.82 12.38 2,351,000 825,000 21.7
24/05/2018
12.64
 388,138 12.64 12.82 12.38 700,600 600,000 1.4
23/05/2018
12.64
 1,919,170 12.47 12.82 12.20 1,213,800 584,100 9.0
22/05/2018
12.47
 1,429,020 13.00 13.00 12.11 10,100 515,000 -7.1
21/05/2018
13.00
 3,160,750 13.18 13.36 12.82 1,633,800 996,600 9.5
18/05/2018
13.18
 1,976,452 12.91 13.36 12.82 1,241,200 740,000 7.3
17/05/2018
12.91
 1,184,478 12.91 13.00 12.73 9,000 235,000 -3.3
16/05/2018
12.91
 693,830 12.82 13.00 12.73 474,000 273,500 2.9
15/05/2018
12.82
 1,895,181 12.56 13.00 12.29 704,500 936,000 -3.3
14/05/2018
12.56
 623,290 12.47 12.64 12.29 122,500 103,000 0.3
11/05/2018
12.47
 819,030 12.20 12.56 12.20 217,100 160,000 0.8
10/05/2018
12.20
 1,152,051 12.64 12.73 12.20 128,100 3,800 1.7
09/05/2018
12.64
 1,083,060 12.82 13.27 12.64 14,000 162,900 0
08/05/2018
12.82
 1,537,398 12.82 13.00 12.64 501,100 348,500 2.2
07/05/2018
12.82
 1,944,203 11.93 13.45 12.11 15,700 393,600 -5.4
04/05/2018
11.93
 976,440 11.84 12.02 11.75 13,300 0 0.2
03/05/2018
11.84
 1,736,969 12.02 12.11 11.49 170,170 964,300 -10.3
02/05/2018
12.02
 1,171,176 12.11 12.64 11.93 81,100 680,000 0
27/04/2018
12.11
 1,100,812 12.11 12.29 11.93 9,310 446,500 -5.9
26/04/2018
12.11
 2,116,175 12.29 12.91 12.02 4,053,000 5,177,000 -15.7
24/04/2018
12.29
 1,109,190 12.64 12.73 12.20 7,300 360,300 -4.9
23/04/2018
12.64
 859,630 13.00 13.18 11.93 8,507 79,500 -1.0
20/04/2018
13.00
 1,461,117 13.00 13.09 12.64 234,700 620,500 -5.5
19/04/2018
13.00
 2,236,680 13.45 13.53 12.91 571,400 252,000 4.6
18/04/2018
13.45
 1,683,810 13.89 13.89 13.36 174,900 400,900 -3.4
17/04/2018
13.89
 742,496 13.80 13.89 13.62 365,800 281,500 1.3
16/04/2018
13.80
 1,698,800 13.89 14.16 13.62 535,900 454,300 1.3
13/04/2018
13.89
 1,503,780 13.98 13.98 13.62 515,300 226,200 4.5
12/04/2018
13.98
 977,010 13.89 13.98 13.80 326,400 252,300 1.2
11/04/2018
13.89
 2,053,300 14.16 14.25 13.62 244,800 315,000 -1.1
10/04/2018
14.16
 1,485,078 14.25 14.34 13.98 528,500 420,800 1.7
09/04/2018
14.25
 1,733,995 14.34 14.34 13.98 680,000 410,700 4.3
06/04/2018
14.34
 1,731,257 14.43 14.51 14.16 226,900 513,100 -4.6
05/04/2018
14.43
 1,725,227 14.60 14.78 14.34 644,900 466,900 2.9
04/04/2018
14.60
 2,402,101 14.43 15.05 14.43 732,500 731,000 0.1
03/04/2018
14.43
 2,257,070 14.78 14.78 14.25 1,334,300 950,000 6.2
02/04/2018
14.78
 2,577,643 14.78 14.96 14.60 1,426,500 661,000 12.7
30/03/2018
14.78
 2,354,364 14.43 14.87 14.43 969,900 60,600 15.0
29/03/2018
14.43
 2,103,906 13.89 14.78 13.89 429,700 88,200 5.5
28/03/2018
13.89
 1,694,196 13.89 13.98 13.80 824,700 0 12.9
27/03/2018
13.89
 1,055,477 13.98 14.07 13.89 262,300 52,400 3.3
26/03/2018
13.98
 1,932,826 14.34 14.34 13.89 335,510 151,800 2.9
23/03/2018
14.34
 3,356,387 14.51 14.51 13.89 1,328,000 400,000 14.8
22/03/2018
14.51
 3,131,060 14.87 14.96 14.25 254,800 300,300 -0.7
21/03/2018
14.87
 1,929,052 14.87 15.14 14.87 16,600 550,000 -9.0
20/03/2018
14.87
 2,469,883 15.14 15.14 14.87 1,029,118 702,000 5.5
19/03/2018
15.14
 2,652,660 15.23 15.40 14.96 1,481,700 961,000 8.8
16/03/2018
15.23
 3,923,430 14.87 15.32 14.87 2,108,300 632,000 25.2
15/03/2018
14.87
 3,704,865 15.14 15.23 14.78 1,019,800 930,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |