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)
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
17/10/2023
10.50
 3,317,900 10.59 10.69 10.50 204,900 899,300 -7.9
16/10/2023
10.59
 3,084,000 10.64 10.73 10.50 71,100 883,200 -9.2
13/10/2023
10.64
 4,775,000 10.69 10.69 10.45 137,000 1,107,900 -11.0
12/10/2023
10.69
 3,238,700 10.73 10.78 10.64 91,500 499,200 -4.7
11/10/2023
10.73
 3,941,700 10.69 10.87 10.59 132,300 414,200 -3.2
10/10/2023
10.69
 5,117,300 10.45 10.69 10.50 118,600 440,000 -3.7
09/10/2023
10.45
 9,548,100 10.45 10.45 10.27 667,900 6,970,100 -69.8
06/10/2023
10.45
 5,141,700 10.17 10.50 10.17 528,800 1,523,900 -11.0
05/10/2023
10.17
 8,237,200 10.50 10.55 10.17 172,200 2,259,600 -23.1
04/10/2023
10.50
 5,552,200 10.45 10.64 10.36 337,700 1,177,100 -9.5
03/10/2023
10.45
 7,906,600 10.97 10.97 10.45 78,100 1,833,300 -20.0
02/10/2023
10.97
 2,863,600 10.83 11.06 10.83 14,200 124,200 -1.3
29/09/2023
10.83
 5,495,500 10.73 11.15 10.83 24,300 205,000 -2.1
28/09/2023
10.73
 4,856,900 10.97 11.01 10.73 64,900 1,686,300 -18.8
27/09/2023
10.97
 4,547,700 10.87 10.97 10.73 193,100 532,200 -3.9
26/09/2023
10.87
 7,568,700 11.01 11.15 10.87 1,025,700 475,400 6.5
25/09/2023
11.01
 7,935,200 11.48 11.57 11.01 308,800 251,200 0.7
22/09/2023
11.48
 9,838,400 11.85 11.85 11.34 199,900 570,400 -4.6
21/09/2023
11.85
 5,685,400 11.95 12.04 11.81 125,400 1,190,300 -13.6
20/09/2023
11.95
 3,626,400 11.90 11.99 11.85 50,600 182,600 -1.7
19/09/2023
11.90
 5,469,700 11.81 11.99 11.67 333,600 226,000 1.4
18/09/2023
11.81
 5,672,000 11.90 11.99 11.76 0 0 0
15/09/2023
11.90
 6,491,600 11.90 12.18 11.90 117,300 1,231,600 -14.2
14/09/2023
11.90
 6,690,500 12.09 12.13 11.90 77,100 1,116,400 -13.3
13/09/2023
12.09
 10,777,900 12.04 12.32 12.04 68,400 802,200 -9.5
12/09/2023
12.04
 3,267,400 11.85 12.09 11.85 139,300 119,900 0.2
11/09/2023
11.85
 8,195,000 11.99 12.18 11.85 111,000 384,700 -3.5
08/09/2023
11.99
 10,413,700 12.04 12.13 11.99 153,200 3,231,400 -39.7

Chính sách bảo mật | Điều khoản sử dụng |