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

14.35
0
(0%)
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
(2026-04-07) 		1.85 14.80% 246,758,700 37,911,366 0
12.50
14.35
14.35
2 tháng
(2026-03-09) 		0.80 5.90% 559,965,800 14,155,663 -272.8
12.40
14.35
14.35
3 tháng
(2026-02-06) 		0.85 6.30% 980,424,900 -25,862,937 -898.8
12.40
16.55
14.35
6 tháng
(2025-11-10) 		1.19 9.03% 1,759,307,500 13,093,863 -365.3
11.55
16.55
14.35
12 tháng
(2025-05-12) 		2.26 18.72% 3,279,035,800 -16,981,091 -697.7
11.55
16.55
14.35
24 tháng
(2024-05-17) 		3.85 36.66% 5,452,405,000 -4,190,871 -614.3
9.27
16.55
14.35
36 tháng
(2023-05-23) 		1.56 12.22% 7,095,476,400 -105,091,436 -1,864.3
9.27
16.55
14.35
60 tháng
(2021-06-02) 		3.42 31.34% 13,797,819,100 822,978 -732.7
8.94
18.81
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |