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)
16/04/2025
11.11
 9,439,700 11.01 11.34 10.92 1,410,400 514,200 10.5
15/04/2025
11.01
 10,970,500 10.97 11.11 10.69 1,030,750 275,500 8.7
14/04/2025
10.97
 9,199,200 10.78 11.06 10.69 1,447,700 612,400 9.7
11/04/2025
10.55
 16,294,600 10.55 10.55 10.27 107,600 1,706,500 -17.9
10/04/2025
9.89
 390,200 9.89 9.89 9.89 0 19,300 -0.2
09/04/2025
9.27
 15,901,100 9.26 10.27 9.26 1,391,800 434,810 10.1
08/04/2025
9.94
 18,663,100 10.41 10.64 9.94 2,168,711 156,200 21.5
04/04/2025
10.64
 26,892,600 10.41 10.83 10.41 1,783,300 961,900 9.2
03/04/2025
11.15
 18,059,600 11.48 11.67 11.15 948,000 821,500 1.3
02/04/2025
11.95
 6,889,900 12.13 12.27 11.95 6,300 441,500 -5.7
01/04/2025
12.09
 6,550,300 11.99 12.18 11.99 549,800 365,000 2.4
31/03/2025
11.95
 10,118,200 11.90 12.23 11.81 1,051,077 548,300 6.5
28/03/2025
11.95
 8,955,700 12.04 12.27 11.95 149,100 936,640 -10.2
27/03/2025
11.99
 4,892,900 12.23 12.23 11.95 203,400 160,500 0.6
26/03/2025
12.13
 11,214,000 12.27 12.32 11.99 1,001,900 741,300 3.3
25/03/2025
12.18
 25,255,100 11.90 12.60 11.81 0 0 0
24/03/2025
11.90
 10,267,700 11.67 11.90 11.57 148,000 1,378,300 -15.4
21/03/2025
11.62
 14,341,300 11.90 11.99 11.62 0 0 0
20/03/2025
11.99
 10,714,000 12.04 12.18 11.81 1,625,383 200 20.7
19/03/2025
12.04
 11,084,100 12.32 12.32 11.95 675,310 1,133,400 -6.0
18/03/2025
12.04
 35,501,000 11.39 12.04 11.39 2,114,952 407,100 21.2
17/03/2025
11.29
 3,997,200 11.29 11.34 11.20 29,600 103,800 -0.9
14/03/2025
11.20
 8,341,200 11.15 11.20 11.01 539,970 154,700 4.6
13/03/2025
11.15
 5,811,100 11.29 11.39 11.11 70,000 368,900 -3.6
12/03/2025
11.29
 4,648,900 11.20 11.34 11.20 581,100 352,000 2.8
11/03/2025
11.25
 3,274,700 11.15 11.25 11.11 7,700 315,700 -3.7
10/03/2025
11.25
 5,285,000 11.34 11.39 11.25 50,100 735,700 -8.3
07/03/2025
11.29
 3,976,100 11.29 11.34 11.20 101,000 360,100 -3.1
06/03/2025
11.29
 3,485,100 11.20 11.29 11.15 446,300 493,500 -0.6
05/03/2025
11.15
 7,218,100 11.39 11.43 11.15 44,100 373,100 -4.0
04/03/2025
11.34
 5,233,200 11.43 11.53 11.29 87,800 300,890 -2.6
03/03/2025
11.48
 6,075,800 11.48 11.71 11.43 83,500 795,800 -8.8
28/02/2025
11.43
 8,478,300 11.25 11.57 11.25 1,176,700 441,900 8.9
27/02/2025
11.20
 6,221,600 11.29 11.34 11.11 98,300 315,000 -2.6
26/02/2025
11.29
 4,522,700 11.48 11.48 11.25 41,500 370,000 -4.0
25/02/2025
11.43
 6,294,900 11.57 11.62 11.39 361,700 162,401 2.5
24/02/2025
11.53
 3,680,600 11.48 11.57 11.43 362,600 213,300 1.8
21/02/2025
11.53
 6,170,900 11.39 11.62 11.39 1,678,700 112,600 19.3
20/02/2025
11.39
 6,509,400 11.62 11.62 11.39 606,200 220,200 4.8
19/02/2025
11.57
 7,539,800 11.43 11.67 11.43 379,600 242,500 1.7
18/02/2025
11.43
 2,380,100 11.53 11.57 11.39 288,800 140,780 1.8
17/02/2025
11.43
 9,982,800 11.43 11.67 11.29 739,800 63,800 8.3
14/02/2025
11.34
 3,849,600 11.34 11.48 11.29 362,200 142,100 2.7
13/02/2025
11.34
 7,204,700 11.06 11.43 11.06 175,200 331,900 -1.9
12/02/2025
11.11
 2,947,600 11.15 11.25 11.01 600 774,600 -9.2
11/02/2025
11.15
 3,703,300 11.06 11.20 11.01 516,800 113,000 4.8
10/02/2025
11.01
 3,341,800 11.15 11.20 11.01 35,900 119,500 -1.0
07/02/2025
11.15
 9,583,500 11.06 11.39 11.01 313,500 274,200 0.5
06/02/2025
11.01
 2,868,200 11.01 11.15 10.97 18,600 52,000 -0.4
05/02/2025
10.97
 3,443,100 11.11 11.11 10.97 107,100 279,600 -2.0
04/02/2025
10.97
 5,117,100 10.83 11.01 10.78 467,200 960,700 -5.7
03/02/2025
10.73
 3,444,500 10.78 10.87 10.73 116,400 44,500 0.8
24/01/2025
10.73
 5,915,500 10.73 10.73 10.59 423,100 877,400 -5.2
23/01/2025
10.69
 3,587,200 10.59 10.73 10.59 138,400 323,400 -2.1
22/01/2025
10.55
 3,798,400 10.69 10.78 10.55 72,700 53,600 0.2
21/01/2025
10.64
 5,406,100 10.92 10.92 10.59 227,200 935,000 -8.2
20/01/2025
10.83
 3,735,400 10.97 11.01 10.83 92,100 593,500 -5.9
17/01/2025
10.97
 2,601,900 11.06 11.06 10.92 33,300 516,800 -5.7
16/01/2025
11.06
 2,709,300 11.20 11.20 10.97 36,800 190,100 -1.8
15/01/2025
11.11
 2,611,100 10.97 11.11 10.87 586,900 122,100 5.5
14/01/2025
10.87
 2,465,100 11.06 11.11 10.87 52,100 511,000 -5.4
13/01/2025
11.01
 3,323,800 10.92 11.11 10.92 418,100 875,300 -5.4
10/01/2025
10.87
 4,739,700 10.92 11.29 10.87 59,700 566,000 -6.0
09/01/2025
10.92
 2,021,700 10.92 10.97 10.83 14,400 220,906 -2.4
08/01/2025
10.87
 2,851,600 10.69 10.97 10.69 301,600 287,100 0.2
07/01/2025
10.69
 4,024,800 10.83 10.87 10.69 43,700 314,700 -3.1
06/01/2025
10.78
 5,442,900 11.01 11.15 10.73 311,800 486,600 -2.1
03/01/2025
11.01
 4,994,500 11.20 11.20 10.97 33,030 420,900 -4.6
02/01/2025
11.20
 3,025,300 11.20 11.34 11.15 71,500 153,800 -1.0
31/12/2024
11.20
 1,844,800 11.34 11.34 11.20 4,000 92,400 -1.1
30/12/2024
11.34
 3,269,500 11.20 11.34 11.15 370,900 22,400 4.2
27/12/2024
11.20
 4,154,400 11.39 11.39 11.20 566,227 36,700 6.4
26/12/2024
11.34
 3,522,100 11.34 11.43 11.25 578,001 50,900 6.4
25/12/2024
11.34
 4,582,200 11.15 11.43 11.15 299,700 85,200 2.6
24/12/2024
11.25
 8,756,900 11.29 11.34 11.06 752,600 36,310 8.6
23/12/2024
11.29
 6,143,100 11.43 11.48 11.29 228,000 166,800 0.7
20/12/2024
11.39
 7,568,400 11.67 11.67 11.39 605,000 1,421,221 -10.1
19/12/2024
11.57
 5,092,100 11.62 11.67 11.48 896,900 253,900 7.9
18/12/2024
11.76
 7,025,600 11.53 11.76 11.48 1,378,500 11,100 17.0
17/12/2024
11.53
 2,391,700 11.57 11.62 11.43 33,700 219,790 -2.3
16/12/2024
11.57
 3,610,800 11.48 11.57 11.43 18,000 155,100 -1.7
13/12/2024
11.43
 3,419,000 11.53 11.53 11.39 38,200 76,800 -0.5
12/12/2024
11.48
 5,484,900 11.67 11.71 11.48 144,300 266,800 -1.5
11/12/2024
11.57
 5,617,700 11.81 11.85 11.53 13,300 423,500 -5.1
10/12/2024
11.81
 12,759,200 11.71 12.13 11.71 838,800 1,747,477 -11.6
09/12/2024
11.67
 5,185,000 11.62 11.71 11.53 155,310 215,700 -0.7
06/12/2024
11.62
 6,590,400 11.71 11.81 11.57 186,400 564,800 -4.7
05/12/2024
11.67
 8,789,400 11.48 11.71 11.43 778,900 317,200 5.7
04/12/2024
11.48
 5,774,600 11.81 11.81 11.43 90,377 624,900 -6.7
03/12/2024
11.81
 13,626,600 11.57 11.90 11.39 984,500 869,900 1.3
02/12/2024
11.57
 4,981,200 11.67 11.76 11.43 268,600 165,100 1.3
29/11/2024
11.57
 6,650,000 11.62 11.71 11.57 564,502 33,600 6.6
28/11/2024
11.62
 4,779,600 11.81 11.81 11.62 76,601 129,700 -0.7
27/11/2024
11.71
 13,053,100 11.43 11.81 11.34 1,840,400 90,600 21.6
26/11/2024
11.53
 10,904,000 11.39 11.67 11.39 1,844,500 730,800 13.8
25/11/2024
11.34
 18,614,000 10.64 11.34 10.64 1,175,085 129,300 12.4
22/11/2024
10.64
 3,114,200 10.69 10.73 10.55 87,600 161,300 -0.8
21/11/2024
10.69
 2,166,800 10.59 10.69 10.55 146,800 128,300 0.2
20/11/2024
10.59
 4,157,400 10.41 10.73 10.41 387,800 134,900 2.9
19/11/2024
10.45
 3,538,300 10.59 10.64 10.45 100,600 158,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |