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

13.30
0.20
(1.53%)
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
(2026-02-23) 		-0.75 -5.42% 502,561,500 -54,698,500 -822.2
13.10
16.55
13.30
2 tháng
(2026-01-19) 		-1.15 -8.07% 817,283,400 -57,700,700 -867.6
12.95
16.55
13.30
3 tháng
(2025-12-18) 		0.80 6.50% 1,130,937,700 -37,168,700 -603.9
12.20
16.55
13.30
6 tháng
(2025-09-19) 		-1.18 -8.27% 1,610,415,200 -19,163,000 -340.6
11.55
16.55
13.30
12 tháng
(2025-03-24) 		1.20 10.07% 3,199,325,600 -41,186,488 -640.1
9.27
16.55
13.30
24 tháng
(2024-03-28) 		2.41 22.57% 5,228,416,800 -37,048,734 -586.3
9.27
16.55
13.30
36 tháng
(2023-04-03) 		0.78 6.32% 6,915,799,900 -137,466,581 -1,833.5
9.27
16.55
13.30
60 tháng
(2021-04-13) 		0.38 3.02% 13,777,628,300 -43,292,685 -851.1
8.94
18.81
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/09/2024
12.18
 15,412,500 11.85 12.18 11.76 424,200 201,200 2.8
24/09/2024
11.76
 2,322,200 11.71 11.81 11.67 58,800 9,500 0.6
23/09/2024
11.67
 3,154,700 11.81 11.85 11.67 73,100 188,300 -1.4
20/09/2024
11.71
 5,232,400 11.76 11.90 11.67 741,600 524,300 2.7
19/09/2024
11.71
 3,166,200 11.90 11.95 11.71 46,900 670,900 -7.9
18/09/2024
11.90
 7,347,900 11.76 11.90 11.62 13,700 909,900 -11.3
17/09/2024
11.71
 4,649,700 11.53 11.71 11.43 228,500 254,200 -0.3
16/09/2024
11.48
 9,058,900 11.99 12.09 11.43 456,200 577,300 -1.5
13/09/2024
11.95
 2,316,200 12.09 12.13 11.95 17,600 99,700 -1.1
12/09/2024
12.04
 1,649,200 12.04 12.18 12.04 27,300 33,000 -0.1
11/09/2024
11.99
 3,784,500 12.09 12.18 11.95 162,100 175,900 -0.2
10/09/2024
12.13
 3,367,500 12.37 12.37 12.09 185,800 250,700 -0.8
09/09/2024
12.18
 2,527,900 12.23 12.27 12.04 0 0 0
06/09/2024
12.23
 5,592,800 12.27 12.27 11.95 60,200 464,200 -5.2
05/09/2024
12.18
 7,870,400 12.32 12.41 12.04 108,700 836,900 -9.5
04/09/2024
12.32
 6,585,700 12.46 12.51 12.32 34,500 775,000 -9.9
30/08/2024
12.55
 4,119,300 12.65 12.69 12.55 716,700 575,800 1.9
29/08/2024
12.65
 4,854,000 12.79 12.93 12.65 445,400 543,900 -1.3
28/08/2024
12.74
 7,769,600 12.55 12.79 12.51 1,154,800 407,700 10.1
27/08/2024
12.55
 5,942,100 12.51 12.60 12.37 998,100 378,100 8.3
26/08/2024
12.51
 6,596,300 12.79 12.79 12.51 44,400 701,800 -8.9
23/08/2024
12.65
 5,784,500 12.69 12.79 12.60 54,500 298,000 -3.3
22/08/2024
12.69
 6,038,100 12.88 12.88 12.65 9,200 486,700 -6.5
21/08/2024
12.83
 12,635,400 12.60 13.02 12.51 728,700 680,900 0.6
20/08/2024
12.60
 9,152,000 12.65 12.69 12.41 75,800 643,800 -7.6
19/08/2024
12.60
 8,438,700 12.65 12.83 12.60 278,100 52,000 3.1
16/08/2024
12.55
 7,606,900 12.23 12.65 12.23 685,800 222,500 6.2
15/08/2024
12.18
 5,342,100 12.37 12.46 12.18 165,300 204,600 -0.5
14/08/2024
12.46
 3,128,000 12.55 12.55 12.37 122,800 72,300 0.7
13/08/2024
12.51
 12,008,300 12.65 12.69 12.18 264,600 733,300 -6.3
12/08/2024
12.69
 8,115,300 13.02 13.02 12.69 16,100 257,900 -3.3
09/08/2024
12.93
 7,389,600 13.07 13.07 12.74 2,432,400 628,900 25.1
08/08/2024
12.88
 12,626,800 12.83 13.21 12.65 472,400 1,090,500 -8.6
07/08/2024
12.83
 5,898,800 12.83 12.93 12.55 41,900 855,500 -11.0

Chính sách bảo mật | Điều khoản sử dụng |