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)
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
13/03/2024
10.83
 4,092,200 10.73 10.87 10.73 147,900 423,300 -3.2
12/03/2024
10.73
 5,968,700 10.83 10.87 10.73 2,100 395,800 -4.5
11/03/2024
10.83
 7,002,400 10.97 11.01 10.73 3,600 1,685,000 -19.6
08/03/2024
10.92
 13,571,700 11.11 11.25 10.92 346,400 1,271,560 -10.9
07/03/2024
11.06
 5,715,400 11.11 11.15 10.97 816,600 1,000,500 -2.2
06/03/2024
11.06
 7,841,300 11.01 11.29 11.01 334,900 161,500 2.0
05/03/2024
11.06
 4,589,800 11.06 11.11 10.97 91,600 7,500 1.0
04/03/2024
11.06
 7,086,300 11.06 11.11 10.97 1,240,300 896,050 4.1
01/03/2024
10.97
 4,801,200 10.87 10.97 10.83 66,500 62,564 0.0
29/02/2024
10.87
 6,477,300 11.11 11.11 10.87 277,100 1,085,500 -9.4
28/02/2024
11.01
 7,057,300 11.06 11.11 10.97 963,600 51,491 10.8
27/02/2024
10.97
 6,554,500 10.83 11.01 10.78 358,400 297,723 0.7
26/02/2024
10.78
 6,812,700 10.73 10.83 10.69 39,800 1,262,100 -14.1
23/02/2024
10.73
 9,330,900 11.01 11.06 10.73 133,150 486,400 -4.2
22/02/2024
10.97
 5,355,200 11.01 11.11 10.97 64,700 292,000 -2.7
21/02/2024
11.01
 6,651,900 11.06 11.11 10.97 42,200 752,526 -8.4
20/02/2024
11.11
 7,675,800 11.25 11.43 11.06 114,600 441,040 -3.9
19/02/2024
11.20
 22,515,100 10.73 11.29 10.73 1,270,267 76,023 14.2
16/02/2024
10.73
 2,896,000 10.69 10.73 10.64 80,600 149,605 -0.8
15/02/2024
10.64
 4,291,100 10.64 10.69 10.59 27,700 98,600 -0.8
07/02/2024
10.59
 2,857,700 10.59 10.64 10.55 24,500 54,400 -0.3
06/02/2024
10.59
 3,944,300 10.55 10.59 10.50 3,200 564,500 -6.3
05/02/2024
10.50
 3,680,400 10.59 10.59 10.50 6,000 6,700 -0.0
02/02/2024
10.55
 2,618,100 10.64 10.64 10.55 20,600 0 0.2
01/02/2024
10.59
 2,541,200 10.59 10.69 10.55 79,500 121,100 -0.5
31/01/2024
10.59
 4,573,100 10.78 10.78 10.59 2,700 119,700 -1.3
30/01/2024
10.73
 7,274,600 10.69 10.87 10.64 249,400 221,100 0.3
29/01/2024
10.64
 3,347,200 10.69 10.73 10.64 57,200 206,200 -1.7

Chính sách bảo mật | Điều khoản sử dụng |