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)
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
06/08/2024
12.83
 10,088,700 12.41 12.93 12.41 602,800 453,300 2.1
05/08/2024
12.41
 12,036,900 12.65 12.83 12.18 43,100 1,182,500 -15.3
02/08/2024
12.88
 10,746,200 12.09 12.88 12.04 3,119,600 308,300 37.8
01/08/2024
12.27
 11,728,300 12.65 12.69 12.04 484,700 867,100 -5.1
31/07/2024
12.55
 6,437,900 12.69 12.79 12.41 32,200 834,100 -10.8
30/07/2024
12.51
 10,095,000 12.83 12.93 12.51 3,400 891,400 -12.0
29/07/2024
12.69
 7,094,300 12.79 12.79 12.46 3,400 891,400 -12.0
26/07/2024
12.65
 12,849,200 12.13 12.69 12.13 712,000 593,900 1.7
25/07/2024
12.04
 8,560,000 12.27 12.37 11.85 685,800 2,069,400 -17.9
24/07/2024
12.32
 11,351,400 11.90 12.41 11.85 2,852,400 132,000 35.5
23/07/2024
11.99
 11,634,700 12.60 12.74 11.95 736,200 1,457,650 -9.9
22/07/2024
12.55
 12,605,600 12.51 12.83 12.23 2,816,200 335,400 33.1
19/07/2024
12.41
 24,764,400 13.25 13.30 12.37 389,600 401,100 -0.1
18/07/2024
13.25
 16,764,200 13.07 13.25 12.88 3,373,300 335,100 42.5
17/07/2024
12.97
 31,977,500 13.95 14.09 12.97 710,200 322,600 5.6
16/07/2024
13.91
 15,018,800 14.28 14.51 13.91 671,100 259,500 6.2
15/07/2024
14.19
 9,147,800 14.33 14.33 13.86 183,800 366,200 -2.8
12/07/2024
14.19
 8,413,800 14.09 14.23 14.00 146,800 873,500 -10.9
11/07/2024
14.09
 10,985,400 14.09 14.42 14.05 166,600 172,000 -0.1
10/07/2024
14.05
 13,690,600 14.28 14.37 14.00 150,400 436,100 -4.3
09/07/2024
14.28
 23,997,200 14.23 14.84 14.09 520,800 989,500 -7.3
08/07/2024
14.05
 15,956,200 13.67 14.05 13.63 1,113,400 572,900 8.1
05/07/2024
13.63
 11,273,000 13.77 13.91 13.63 359,600 985,900 -9.2
04/07/2024
13.77
 11,047,800 14.23 14.33 13.72 179,200 2,191,900 -30.0
03/07/2024
14.09
 18,086,100 13.67 14.33 13.58 1,196,900 838,300 5.3
02/07/2024
13.53
 9,441,100 13.72 13.72 13.44 13,200 399,200 -5.6
01/07/2024
13.58
 10,115,800 13.81 13.91 13.44 90,400 672,300 -8.5
28/06/2024
13.91
 11,438,300 13.77 14.00 13.49 2,032,900 153,400 27.8

Chính sách bảo mật | Điều khoản sử dụng |