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

14
-0.35
(-2.44%)
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
(2026-04-08) 		1.35 10.38% 264,423,800 45,358,185 0
12.65
14.35
14
2 tháng
(2026-03-09) 		0.80 5.90% 583,375,000 21,823,683 -272.8
12.40
14.35
14
3 tháng
(2026-02-09) 		0.90 6.69% 982,445,400 -17,261,517 -885.8
12.40
16.55
14
6 tháng
(2025-11-10) 		1.19 9.03% 1,782,716,700 20,761,883 -365.3
11.55
16.55
14
12 tháng
(2025-05-13) 		2.40 20.11% 3,287,524,300 -9,103,171 -697.7
11.55
16.55
14
24 tháng
(2024-05-20) 		3.76 35.45% 5,468,642,400 3,493,449 -614.1
9.27
16.55
14
36 tháng
(2023-05-24) 		1.75 13.88% 7,106,412,600 -97,985,616 -1,872.0
9.27
16.55
14
60 tháng
(2021-06-03) 		2.69 23.07% 13,810,643,000 9,039,598 -726.1
8.94
18.81
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2024
10.55
 4,207,200 10.50 10.64 10.45 461,200 149,040 3.5
15/11/2024
10.50
 7,686,000 10.69 10.73 10.50 135,400 1,322,200 -13.5
14/11/2024
10.73
 5,168,600 10.92 10.97 10.69 12,300 1,378,800 -15.8
13/11/2024
10.92
 3,429,600 10.92 10.97 10.78 57,300 162,700 -1.2
12/11/2024
10.92
 6,230,000 10.97 11.11 10.92 130,100 29,000 1.2
11/11/2024
10.92
 3,695,400 10.92 11.01 10.78 150,000 24,600 1.5
08/11/2024
10.92
 4,359,000 10.92 11.11 10.87 485,900 262,300 2.6
07/11/2024
10.92
 2,648,000 11.11 11.11 10.92 18,800 52,200 -0.4
06/11/2024
11.01
 5,947,200 10.83 11.06 10.83 0 0 0
05/11/2024
10.78
 3,472,300 10.69 10.83 10.69 230,700 48,500 2.1
04/11/2024
10.69
 5,064,300 10.92 10.92 10.69 217,900 132,200 1.0
01/11/2024
10.83
 7,503,200 11.20 11.20 10.83 32,200 829,500 -9.4
31/10/2024
11.15
 5,657,100 11.39 11.39 11.15 111,500 162,700 -0.6
30/10/2024
11.25
 2,282,000 11.25 11.29 11.15 3,000 171,400 -2.0
29/10/2024
11.25
 3,469,900 11.15 11.34 11.15 159,100 139,800 0.2
28/10/2024
11.15
 2,600,000 11.15 11.20 11.06 260,400 35,400 2.7
25/10/2024
11.11
 4,369,300 11.39 11.39 11.11 52,200 136,500 -1.0
24/10/2024
11.29
 3,452,700 11.43 11.53 11.29 36,000 100,000 -0.8
23/10/2024
11.43
 3,239,400 11.43 11.57 11.34 169,400 250,600 -1.0
22/10/2024
11.39
 8,762,300 11.62 11.62 11.25 44,900 758,800 -8.8
21/10/2024
11.62
 2,880,300 11.67 11.71 11.57 8,000 264,600 -3.2
18/10/2024
11.67
 3,456,000 11.71 11.85 11.67 21,600 128,100 -1.3
17/10/2024
11.71
 4,008,500 11.67 11.81 11.57 56,700 330,900 -3.4
16/10/2024
11.76
 2,941,300 11.85 11.90 11.67 30,300 130,000 -1.3
15/10/2024
11.76
 5,122,800 11.95 12.09 11.67 60,800 415,800 -4.5
14/10/2024
11.95
 8,349,200 11.95 12.23 11.95 697,600 274,900 5.5
11/10/2024
11.76
 8,909,600 12.13 12.13 11.76 132,600 907,700 -9.9
10/10/2024
12.04
 3,054,900 12.13 12.23 11.99 55,200 30,000 0.3
09/10/2024
12.09
 4,342,900 11.99 12.09 11.90 614,000 30,000 7.5
08/10/2024
11.95
 2,874,100 11.95 12.09 11.85 83,700 30,000 0.7
07/10/2024
11.90
 4,623,000 12.18 12.23 11.90 141,300 1,397,600 -16.2
04/10/2024
12.09
 3,379,200 12.04 12.13 11.95 71,400 389,500 -4.1
03/10/2024
11.95
 7,901,200 12.23 12.41 11.95 111,000 110,300 0.0
02/10/2024
12.27
 3,963,100 12.32 12.32 12.18 100,200 135,800 -0.5
01/10/2024
12.32
 7,410,900 12.23 12.37 12.18 120,800 59,200 0.8
30/09/2024
12.23
 4,604,100 12.18 12.23 12.04 76,100 887,300 -10.5
27/09/2024
12.18
 7,500,100 12.13 12.37 12.13 42,700 441,400 -5.2
26/09/2024
12.18
 6,034,400 12.18 12.27 12.09 64,000 1,257,300 -15.6

Chính sách bảo mật | Điều khoản sử dụng |