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)
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
26/01/2024
10.64
 2,315,600 10.64 10.69 10.64 24,400 8,100 0.2
25/01/2024
10.69
 1,763,500 10.64 10.69 10.59 8,300 19,100 -0.1
24/01/2024
10.64
 3,625,700 10.69 10.73 10.59 300 13,000 -0.1
23/01/2024
10.69
 4,086,900 10.78 10.83 10.64 400 187,400 -2.1
22/01/2024
10.78
 4,024,000 10.83 10.87 10.69 12,200 17,000 -0.1
19/01/2024
10.78
 5,917,700 10.69 10.83 10.69 338,100 111,900 2.6
18/01/2024
10.64
 3,571,700 10.64 10.69 10.59 0 139,400 -1.6
17/01/2024
10.64
 4,245,500 10.73 10.78 10.64 4,600 0 0.1
16/01/2024
10.73
 2,788,400 10.64 10.73 10.59 800 900 -0.0
15/01/2024
10.64
 4,254,200 10.78 10.83 10.64 4,000 286,100 -3.2
12/01/2024
10.69
 8,294,100 10.97 10.97 10.59 21,100 630,000 -7.1
11/01/2024
10.87
 11,453,500 10.64 11.01 10.64 24,500 2,000 0.3
10/01/2024
10.64
 4,321,200 10.73 10.78 10.59 24,500 200 0.3
09/01/2024
10.69
 4,060,000 10.64 10.69 10.59 44,000 3,300 0.5
08/01/2024
10.64
 6,005,800 10.59 10.69 10.55 50,600 3,000 0.5
05/01/2024
10.55
 4,310,300 10.69 10.73 10.55 0 517,300 -5.9
04/01/2024
10.69
 7,748,000 10.69 10.83 10.64 200 538,200 -6.1
03/01/2024
10.64
 4,520,200 10.50 10.64 10.45 15,300 193,200 -2.0
02/01/2024
10.50
 3,502,100 10.55 10.59 10.45 15,700 42,200 -0.3
29/12/2023
10.50
 5,571,100 10.50 10.55 10.45 10,700 21,600 -0.1
28/12/2023
10.50
 2,966,200 10.41 10.55 10.41 37,400 26,200 0.1
27/12/2023
10.41
 6,907,600 10.50 10.59 10.41 60,900 926,500 -9.7
26/12/2023
10.50
 3,913,700 10.55 10.64 10.45 39,900 899,800 -9.7
25/12/2023
10.55
 3,859,800 10.50 10.64 10.45 55,600 522,900 -5.3
22/12/2023
10.50
 4,125,900 10.55 10.59 10.41 111,300 939,500 -9.3
21/12/2023
10.55
 2,088,100 10.55 10.59 10.50 74,600 144,000 -0.8
20/12/2023
10.55
 2,902,000 10.45 10.59 10.45 115,300 210,400 -1.1
19/12/2023
10.45
 2,564,200 10.36 10.50 10.36 78,200 214,300 -1.5
18/12/2023
10.36
 3,359,100 10.45 10.55 10.36 122,400 1,092,900 -10.8
15/12/2023
10.45
 6,925,300 10.55 10.64 10.45 44,300 3,049,200 -33.7
14/12/2023
10.55
 3,182,300 10.64 10.73 10.50 110,000 200,600 -1.0
13/12/2023
10.64
 4,452,700 10.83 10.83 10.64 38,000 295,200 -2.9
12/12/2023
10.83
 3,002,900 10.83 10.92 10.73 41,800 175,100 -1.5
11/12/2023
10.83
 2,423,300 10.87 10.97 10.78 31,400 173,500 -1.7
08/12/2023
10.87
 6,565,500 10.73 11.06 10.78 542,400 128,900 4.8
07/12/2023
10.73
 5,040,900 10.78 10.92 10.69 137,900 250,100 -1.3
06/12/2023
10.78
 2,318,900 10.69 10.83 10.69 148,400 139,600 0.1
05/12/2023
10.69
 3,692,700 10.78 10.87 10.69 29,700 545,100 -5.9
04/12/2023
10.78
 5,672,800 10.55 10.83 10.55 184,400 77,400 1.2
01/12/2023
10.55
 2,525,200 10.50 10.59 10.45 39,900 131,800 -1.0
30/11/2023
10.50
 4,393,300 10.55 10.69 10.45 77,100 151,400 -0.8
29/11/2023
10.55
 3,554,900 10.55 10.64 10.55 48,000 45,600 0.0
28/11/2023
10.55
 4,291,700 10.55 10.59 10.41 131,800 36,900 1.1
27/11/2023
10.55
 2,236,400 10.64 10.69 10.55 43,700 24,800 0.2
24/11/2023
10.64
 6,311,600 10.69 10.73 10.45 67,800 594,500 -6.0
23/11/2023
10.69
 5,684,500 10.87 10.92 10.69 64,100 1,681,600 -18.8
22/11/2023
10.87
 4,812,300 10.92 10.92 10.73 69,600 2,158,400 -24.3
21/11/2023
10.92
 2,911,000 10.87 11.01 10.83 32,800 718,900 -8.0
20/11/2023
10.87
 4,704,800 10.87 10.92 10.69 165,800 122,600 0.5
17/11/2023
10.87
 5,791,900 11.06 11.15 10.83 42,500 211,000 -2.0
16/11/2023
11.06
 3,788,600 10.97 11.06 10.87 0 0 0
15/11/2023
10.97
 9,811,800 11.06 11.29 10.97 152,900 728,100 -6.9
14/11/2023
11.06
 6,806,900 11.11 11.20 10.92 13,900 104,100 -1.1
13/11/2023
11.11
 12,245,700 10.92 11.29 11.01 23,500 143,200 -1.4
10/11/2023
10.92
 12,128,600 10.78 11.20 10.83 5,600 200,700 -2.3
09/11/2023
10.78
 10,908,400 10.73 11.01 10.64 47,600 95,700 -0.6
08/11/2023
10.73
 5,094,000 10.41 10.73 10.36 405,000 112,700 3.3
07/11/2023
10.41
 3,184,300 10.50 10.55 10.36 101,900 66,400 0.4
06/11/2023
10.50
 4,854,700 10.36 10.50 10.36 731,300 53,000 7.6
03/11/2023
10.36
 4,794,700 10.36 10.45 10.27 389,200 83,700 3.4
02/11/2023
10.36
 4,834,700 9.99 10.41 10.08 318,900 144,300 2.0
01/11/2023
9.99
 3,328,300 9.89 9.99 9.85 354,700 120,400 2.5
31/10/2023
9.89
 5,343,300 10.13 10.22 9.89 323,500 1,228,000 -9.7
30/10/2023
10.13
 2,475,200 10.27 10.27 10.13 231,500 386,800 -1.7
27/10/2023
10.27
 3,606,800 10.08 10.27 10.03 152,500 233,100 -0.9
26/10/2023
10.08
 8,779,800 10.45 10.45 10.03 135,600 524,300 -4.2
25/10/2023
10.45
 2,846,800 10.45 10.59 10.41 108,500 107,500 0.0
24/10/2023
10.45
 3,876,400 10.31 10.45 10.22 80,600 380,300 -3.3
23/10/2023
10.31
 3,287,800 10.45 10.50 10.22 167,700 414,600 -2.7
20/10/2023
10.45
 3,866,400 10.31 10.45 10.22 221,200 222,900 -0.0
19/10/2023
10.31
 3,038,200 10.50 10.50 10.22 279,100 100,200 2.0
18/10/2023
10.50
 6,950,500 10.50 10.55 10.17 175,600 709,000 -6.0

Chính sách bảo mật | Điều khoản sử dụng |