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)
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
07/09/2023
12.04
 8,434,900 12.13 12.27 12.04 80,100 1,336,400 -16.3
06/09/2023
12.13
 6,737,400 12.13 12.23 11.99 61,500 1,323,800 -16.3
05/09/2023
12.13
 9,229,000 11.95 12.18 11.95 29,200 420,900 -5.1
31/08/2023
11.95
 7,255,300 11.85 11.95 11.85 1,054,900 317,900 9.4
30/08/2023
11.85
 5,476,400 11.76 11.95 11.76 166,900 210,900 -0.6
29/08/2023
11.76
 8,648,900 11.85 11.90 11.67 141,600 2,710,900 -32.3
28/08/2023
11.85
 4,816,200 11.67 11.85 11.67 111,800 404,700 -3.7
25/08/2023
11.67
 6,763,200 11.76 11.85 11.62 107,900 633,500 -6.6
24/08/2023
11.76
 8,288,700 11.53 11.81 11.53 503,100 154,100 4.4
23/08/2023
11.53
 13,194,700 11.95 12.09 11.53 860,200 1,068,900 -2.6
22/08/2023
11.95
 13,991,900 12.13 12.13 11.48 300,600 2,105,700 -22.9
21/08/2023
12.13
 9,020,800 12.18 12.27 11.85 773,500 399,300 4.8
18/08/2023
12.18
 21,143,200 13.07 13.11 12.18 378,300 783,900 -5.4
17/08/2023
13.07
 14,962,000 12.97 13.16 12.88 534,200 292,400 3.3
16/08/2023
12.97
 8,360,800 12.97 13.07 12.83 37,300 120,100 -1.1
15/08/2023
12.97
 12,487,000 12.83 13.21 12.74 15,300 199,000 -2.6
14/08/2023
12.83
 8,760,500 12.74 12.93 12.74 111,000 1,403,400 -17.7
11/08/2023
12.74
 10,604,900 12.88 12.97 12.65 376,100 754,200 -5.2
10/08/2023
12.88
 14,455,500 12.97 13.07 12.83 242,500 1,221,000 -13.6
09/08/2023
12.97
 10,276,200 13.16 13.25 12.93 140,500 73,100 0.9
08/08/2023
13.16
 27,973,800 12.79 13.21 12.83 1,331,000 1,722,000 -5.5
07/08/2023
12.79
 11,572,500 12.69 12.88 12.65 340,500 2,353,500 -27.4
04/08/2023
12.69
 11,430,900 12.60 12.79 12.51 980,700 123,200 11.6
03/08/2023
12.60
 8,300,800 12.79 12.79 12.55 415,700 1,117,000 -9.5
02/08/2023
12.79
 9,705,600 12.55 12.79 12.51 413,900 1,356,500 -12.7
01/08/2023
12.55
 14,528,600 12.79 12.93 12.51 619,400 1,280,400 -9.0
31/07/2023
12.79
 14,505,500 12.65 12.97 12.65 516,700 951,100 -6.0
28/07/2023
12.65
 16,812,900 12.41 12.69 12.41 481,500 1,617,000 -15.3
27/07/2023
12.41
 12,300,700 12.65 12.74 12.41 253,000 1,913,300 -22.1
26/07/2023
12.65
 27,135,300 12.37 12.88 12.32 359,400 1,750,800 -18.9
25/07/2023
12.37
 9,175,700 12.41 12.51 12.32 519,100 2,164,200 -21.8
24/07/2023
12.41
 8,856,800 12.32 12.51 12.32 256,200 2,619,500 -31.4
21/07/2023
12.32
 9,310,600 12.41 12.41 12.23 136,000 4,981,600 -64.0
20/07/2023
12.41
 9,016,400 12.41 12.41 12.23 414,700 2,366,000 -25.7
19/07/2023
12.41
 5,643,300 12.60 12.65 12.41 249,200 1,508,000 -16.9
18/07/2023
12.60
 9,685,700 12.46 12.65 12.41 878,600 1,559,500 -9.1
17/07/2023
12.46
 6,167,800 12.41 12.51 12.37 123,700 1,052,000 -12.4
14/07/2023
12.41
 7,301,900 12.46 12.51 12.32 156,900 2,006,600 -24.6

Chính sách bảo mật | Điều khoản sử dụng |