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

14.50
0.60
(4.32%)
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
(2026-05-25) 		0.25 1.83% 146,319,700 923,929 0
13.45
14.50
14.50
2 tháng
(2026-04-23) 		1.15 9.02% 445,197,200 43,644,988 0
12.65
14.50
14.50
3 tháng
(2026-03-24) 		1.20 9.45% 680,207,100 47,142,664 0
12.40
14.50
14.50
6 tháng
(2025-12-24) 		1.15 9.02% 1,837,260,300 -1,840,297 -749.2
12.40
16.55
14.50
12 tháng
(2025-06-27) 		1.81 14.99% 3,273,717,200 7,112,303 -597.7
11.55
16.55
14.50
24 tháng
(2024-07-02) 		0.37 2.70% 5,178,111,800 -3,288,702 -752.8
9.27
16.55
14.50
36 tháng
(2023-07-10) 		1.58 12.82% 7,176,212,300 -83,594,696 -1,739.2
9.27
16.55
14.50
60 tháng
(2021-07-19) 		4.63 49.90% 13,731,203,900 16,819,818 -681.6
8.94
18.81
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2018
12.47
 1,149,809 12.29 12.64 12.29 116,030 300,100 -2.6
05/11/2018
12.29
 493,960 12.29 12.38 12.11 6,800 190,000 -2.5
02/11/2018
12.29
 559,767 12.11 12.38 12.11 1,000 90,000 -1.2
01/11/2018
12.11
 455,510 12.38 12.38 12.11 30,200 150,000 -1.6
31/10/2018
12.38
 822,940 12.11 12.47 12.11 3,700 42,000 -0.5
30/10/2018
12.11
 809,993 12.02 12.11 11.93 204,000 0 2.8
29/10/2018
12.02
 625,800 12.29 12.29 12.02 150,700 0 2.1
26/10/2018
12.29
 592,140 12.29 12.47 12.11 368,200 0 5.0
25/10/2018
12.29
 1,658,171 12.20 12.29 11.58 457,100 6,500 6.1
24/10/2018
12.20
 1,657,100 12.56 12.64 11.93 158,600 413,600 -3.5
23/10/2018
12.56
 1,658,420 12.64 12.64 12.29 200,920 96,800 1.5
22/10/2018
12.64
 803,910 12.64 12.91 12.56 200,000 200,400 0.0
19/10/2018
12.64
 2,106,500 12.82 12.82 12.56 350,200 698,000 -4.9
18/10/2018
12.82
 1,474,055 13.18 13.27 12.82 350,500 289,000 0.9
17/10/2018
13.18
 989,425 13.00 13.53 13.09 1,450,000 1,300,100 2.2
16/10/2018
13.00
 1,852,950 13.18 13.36 12.91 1,431,700 2,050,000 -9.0
15/10/2018
13.18
 1,275,500 13.45 13.53 13.09 200,066 55,200 2.1
12/10/2018
13.45
 2,866,537 12.82 13.53 12.29 1,399,815 53,200 19.9
11/10/2018
12.82
 4,019,253 13.80 13.80 12.29 527,800 20,000 7.2
10/10/2018
13.80
 1,646,091 13.53 13.89 13.45 305,400 15,000 4.5
09/10/2018
13.53
 2,149,499 13.80 13.89 13.36 186,500 257,300 -1.1
08/10/2018
13.80
 2,445,695 14.16 14.34 13.71 31,400 4,800 0.4
05/10/2018
14.16
 3,367,523 14.69 14.69 14.07 330,600 507,000 -2.7
04/10/2018
14.69
 3,301,577 14.78 14.96 14.60 1,461,600 1,230,000 3.8
03/10/2018
14.78
 1,705,816 14.78 14.87 14.60 234,300 500 3.9
02/10/2018
14.78
 4,365,303 14.69 14.96 14.60 2,228,600 160,320 34.4
01/10/2018
14.69
 3,473,515 14.87 15.05 14.60 490,000 100,000 6.5
28/09/2018
14.87
 5,984,645 14.43 14.87 14.43 2,615,750 170,020 40.4
27/09/2018
14.43
 2,097,285 14.25 14.43 14.16 181,100 30,100 2.4
26/09/2018
14.25
 2,119,376 14.34 14.43 14.16 520,300 26,000 7.9
25/09/2018
14.34
 2,615,932 14.16 14.51 14.07 110,000 5,000 1.7
24/09/2018
14.16
 1,859,443 14.16 14.34 13.98 502,500 700,100 -3.1
21/09/2018
14.16
 3,322,352 14.51 14.69 13.80 564,500 21,300 8.6
20/09/2018
14.51
 4,010,545 13.62 14.60 13.71 2,184,400 507,010 26.8
19/09/2018
13.62
 2,621,699 13.45 13.71 13.27 1,196,400 300,000 13.7
18/09/2018
13.45
 2,865,790 13.45 13.45 13.27 1,104,210 1,100 16.5
17/09/2018
13.45
 2,722,172 13.18 13.62 13.18 555,400 250,100 4.6
14/09/2018
13.18
 1,299,603 13.09 13.36 13.00 747,000 200,000 8.1
13/09/2018
13.09
 1,475,238 13.09 13.27 13.00 300,000 201,800 1.4
12/09/2018
13.09
 1,712,540 13.36 13.45 13.09 578,200 1,000 8.6
11/09/2018
13.36
 4,406,265 13.00 13.36 12.91 2,253,500 506,510 0.0
10/09/2018
13.00
 4,048,811 12.56 13.00 12.56 1,935,000 2,300 28.0
07/09/2018
12.56
 1,986,280 12.29 12.64 12.20 1,409,300 10,000 19.6
06/09/2018
12.29
 591,107 12.20 12.38 12.02 703,900 310,000 0
05/09/2018
12.20
 1,462,960 12.29 12.29 11.93 615,300 400,000 3.0
04/09/2018
12.29
 1,650,290 12.56 12.56 12.29 367,100 5,000 5.0
31/08/2018
12.56
 3,188,217 12.56 12.73 12.38 2,104,200 0 29.8
30/08/2018
12.56
 2,004,651 12.38 12.64 12.20 1,141,150 500,000 8.9
29/08/2018
12.38
 3,400,083 11.84 12.47 11.84 1,180,230 602,000 8.0
28/08/2018
11.84
 1,527,425 11.84 11.93 11.75 12,120 400,000 -5.1
27/08/2018
11.84
 1,136,652 11.66 11.84 11.58 450,200 200,000 3.3
24/08/2018
11.66
 273,220 11.75 11.84 11.66 11,000 0 0.1
23/08/2018
11.75
 448,010 11.66 11.84 11.66 15,000 1,600 0.2
22/08/2018
11.66
 502,713 11.58 11.84 11.58 6,700 0 0.1
21/08/2018
11.58
 471,320 11.58 11.84 11.58 5,000 0 0.1
20/08/2018
11.58
 270,855 11.75 11.84 11.58 20 0 0.0
17/08/2018
11.75
 808,090 11.58 11.93 11.58 460,200 162,090 3.9
16/08/2018
11.58
 942,255 11.58 11.58 11.31 60,300 166,010 -1.3
15/08/2018
11.58
 1,131,472 11.93 12.11 11.40 200 45,000 -0.6
14/08/2018
11.93
 988,038 12.20 12.20 11.93 39,300 127,000 -1.2
13/08/2018
12.20
 1,984,650 12.38 12.38 12.11 1,229,200 1,070,000 2.2
10/08/2018
12.38
 1,147,385 12.38 12.38 12.02 423,200 93,000 4.6
09/08/2018
12.38
 2,164,320 12.20 12.56 12.11 863,000 860,900 0.0
08/08/2018
12.20
 2,619,510 11.84 12.29 11.75 406,000 540,000 -1.9
07/08/2018
11.84
 721,763 11.84 11.93 11.66 650,013 320,000 4.4
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

Chính sách bảo mật | Điều khoản sử dụng |