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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |