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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |