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)
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
27/06/2024
13.77
 15,074,200 14.28 14.28 13.77 120,200 4,051,600 -59.0
26/06/2024
14.28
 15,892,700 14.00 14.47 14.00 319,600 572,500 -3.9
25/06/2024
14.00
 9,122,000 14.19 14.19 13.72 54,700 313,300 -3.8
24/06/2024
14.00
 27,286,700 13.72 14.28 13.44 4,006,400 245,900 55.5
21/06/2024
13.72
 13,689,500 14.14 14.28 13.72 12,900 3,513,400 -52.0
20/06/2024
14.09
 13,031,000 14.05 14.33 13.86 284,100 850,300 -8.6
19/06/2024
13.95
 16,186,200 14.09 14.37 13.95 319,000 1,215,100 -13.5
18/06/2024
13.91
 36,627,000 13.11 13.91 13.07 3,397,600 1,071,500 34.5
17/06/2024
13.02
 13,789,400 12.79 13.21 12.65 1,349,800 277,200 14.8
14/06/2024
12.83
 15,722,200 13.21 13.25 12.83 1,089,300 1,752,000 -9.3
13/06/2024
13.21
 17,230,500 13.16 13.49 13.02 537,700 879,200 -4.9
12/06/2024
13.07
 14,075,600 13.21 13.25 12.93 128,100 1,756,000 -22.8
11/06/2024
13.21
 22,388,100 12.83 13.44 12.74 2,940,600 782,300 30.1
10/06/2024
12.74
 16,971,400 13.07 13.11 12.65 232,881 3,841,100 -49.7
07/06/2024
13.02
 14,504,200 12.83 13.21 12.74 2,342,100 108,000 31.1
06/06/2024
12.65
 15,882,300 12.83 13.16 12.65 558,300 412,310 2.0
05/06/2024
12.83
 24,882,000 13.07 13.35 12.83 693,300 654,400 0.5
04/06/2024
13.07
 35,930,200 12.65 13.21 12.46 5,573,800 2,450,900 43.4
03/06/2024
12.55
 42,917,900 11.85 12.55 11.81 3,123,300 964,600 28.2
31/05/2024
11.76
 11,256,800 11.95 11.99 11.71 857,300 808,800 0.6
30/05/2024
11.95
 21,581,800 11.67 12.04 11.57 2,758,700 1,300,200 18.4
29/05/2024
11.71
 28,087,800 11.67 11.90 11.48 3,704,900 363,400 41.9
28/05/2024
11.62
 25,331,200 11.57 11.71 11.43 2,234,900 245,700 24.7
27/05/2024
11.29
 41,236,900 10.69 11.29 10.64 2,232,100 179,300 24.6
24/05/2024
10.59
 13,365,600 10.78 10.87 10.50 243,000 508,800 -3.0
23/05/2024
10.78
 15,051,800 10.64 10.87 10.55 605,600 584,900 0.2
22/05/2024
10.59
 12,534,000 10.55 10.83 10.45 72,800 361,600 -3.3
21/05/2024
10.55
 6,114,500 10.64 10.64 10.45 303,700 395,200 -1.0
20/05/2024
10.59
 9,756,200 10.50 10.73 10.50 561,900 219,600 3.9
17/05/2024
10.50
 7,171,800 10.50 10.55 10.41 39,900 56,200 -0.2
16/05/2024
10.41
 7,817,300 10.31 10.55 10.27 207,500 61,400 1.6
15/05/2024
10.27
 5,216,200 10.27 10.31 10.17 24,800 1,552,000 -16.7
14/05/2024
10.22
 3,290,900 10.27 10.31 10.22 98,700 88,800 0.1
13/05/2024
10.27
 3,019,800 10.22 10.31 10.22 96,100 141,500 -0.5
10/05/2024
10.22
 4,900,500 10.36 10.41 10.22 25,400 40,200 -0.2
09/05/2024
10.36
 3,679,800 10.45 10.50 10.31 188,000 4,000 2.0
08/05/2024
10.41
 6,351,700 10.36 10.50 10.22 236,400 170,900 0.7
07/05/2024
10.36
 3,262,900 10.36 10.41 10.27 349,000 4,000 3.8
06/05/2024
10.36
 6,152,300 10.27 10.50 10.22 344,100 120,600 2.5
03/05/2024
10.22
 4,833,100 10.36 10.41 10.17 85,700 98,300 -0.1
02/05/2024
10.36
 9,025,800 9.89 10.41 9.85 454,300 293,700 1.7
26/04/2024
9.80
 4,967,600 9.80 9.89 9.75 107,100 1,764,900 -17.4
25/04/2024
9.85
 3,360,000 9.94 9.99 9.80 96,100 85,600 0.1
24/04/2024
9.94
 5,505,900 9.75 10.03 9.75 799,100 391,500 4.3
23/04/2024
9.75
 4,953,200 9.94 9.99 9.71 22,200 148,800 -1.3
22/04/2024
9.94
 3,804,500 9.99 10.08 9.89 13,300 127,600 -1.2
19/04/2024
9.89
 8,536,900 10.17 10.22 9.89 131,500 1,040,200 -9.8
17/04/2024
10.22
 6,553,700 10.17 10.36 10.13 92,400 204,300 -1.2
16/04/2024
10.17
 11,229,400 10.45 10.45 10.08 8,100 615,500 -6.7
15/04/2024
10.41
 13,277,600 10.59 10.78 10.41 1,903,900 240,500 18.9
12/04/2024
10.50
 5,365,300 10.45 10.55 10.45 100 190,300 -2.1
11/04/2024
10.45
 5,510,500 10.50 10.50 10.45 89,300 285,100 -2.2
10/04/2024
10.55
 5,032,400 10.55 10.59 10.45 160,800 20,000 1.6
09/04/2024
10.55
 4,974,800 10.55 10.59 10.45 337,500 10,300 3.7
08/04/2024
10.45
 4,047,700 10.50 10.55 10.41 80,100 700 0.9
05/04/2024
10.50
 7,430,000 10.55 10.59 10.45 15,400 388,400 -4.2
04/04/2024
10.55
 8,110,600 10.64 10.69 10.50 37,300 30,800 0.1
03/04/2024
10.64
 6,917,000 10.78 10.83 10.59 3,900 224,500 -2.5
02/04/2024
10.78
 8,867,600 10.64 10.87 10.55 770,500 284,200 5.6
01/04/2024
10.59
 5,405,700 10.64 10.69 10.59 40,300 133,000 -1.1
29/03/2024
10.64
 4,807,100 10.73 10.73 10.59 3,100 0 0.0
28/03/2024
10.69
 4,069,500 10.73 10.78 10.64 1,200 157,400 -1.8
27/03/2024
10.69
 5,911,800 10.73 10.83 10.69 5,100 152,000 -1.7
26/03/2024
10.69
 4,588,200 10.64 10.69 10.55 50,000 159,000 -1.2
25/03/2024
10.64
 8,064,500 10.78 10.87 10.64 496,000 305,900 2.2
22/03/2024
10.73
 8,793,500 10.64 10.78 10.59 575,600 326,600 2.9
21/03/2024
10.64
 6,407,400 10.69 10.73 10.64 85,600 131,200 -0.5
20/03/2024
10.64
 5,377,000 10.55 10.69 10.50 100 430,300 -4.9
19/03/2024
10.50
 4,143,900 10.55 10.64 10.45 64,300 65,000 -0.0
18/03/2024
10.55
 12,759,800 10.69 10.78 10.45 206,700 447,300 -2.7
15/03/2024
10.69
 10,619,100 10.83 10.87 10.64 16,700 836,500 -9.4
14/03/2024
10.83
 6,975,100 10.83 10.92 10.78 67,000 339,000 -3.2

Chính sách bảo mật | Điều khoản sử dụng |