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)
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
14/03/2018
15.14
 4,455,422 15.32 15.40 15.05 2,124,000 1,007,300 19.1
13/03/2018
15.32
 4,454,169 15.40 15.49 15.23 1,898,100 944,100 16.4
12/03/2018
15.40
 4,343,745 15.58 15.76 15.32 1,755,900 1,650,000 1.8
09/03/2018
15.58
 5,309,486 15.32 15.67 15.23 2,889,610 1,168,129 29.8
08/03/2018
15.32
 6,824,944 14.96 15.58 14.87 4,965,900 1,165,066 61.8
07/03/2018
14.96
 7,174,392 15.85 16.21 14.69 751,500 1,384,800 -10.8
06/03/2018
15.85
 14,922,100 15.85 16.29 14.96 3,493,900 124,500 58.9
30/11/-0001
10.60
 2,947,600 10.64 10.73 10.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |