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)
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
13/07/2023
12.46
 8,294,000 12.32 12.55 12.37 181,400 1,820,600 -21.8
12/07/2023
12.32
 4,552,100 12.37 12.51 12.27 142,100 1,633,100 -19.7
11/07/2023
12.37
 7,512,800 12.32 12.46 12.27 74,600 1,724,200 -21.8
10/07/2023
12.32
 5,453,800 12.23 12.37 12.23 91,200 2,162,400 -27.3
07/07/2023
12.23
 10,147,100 12.37 12.37 12.04 76,800 2,940,500 -37.3
06/07/2023
12.37
 6,733,000 12.55 12.65 12.27 173,000 699,900 -7.0
05/07/2023
12.55
 4,315,100 12.55 12.65 12.51 192,400 840,400 -8.7
04/07/2023
12.55
 5,371,700 12.41 12.55 12.37 274,100 568,000 -3.9
03/07/2023
12.41
 6,065,100 12.51 12.65 12.41 166,800 1,609,800 -19.3
30/06/2023
12.51
 6,924,500 12.69 12.69 12.46 70,300 892,400 -11.1
29/06/2023
12.69
 4,325,700 12.88 12.88 12.65 343,000 264,700 1.1
28/06/2023
12.88
 8,438,900 12.69 12.97 12.74 193,700 132,200 0.8
27/06/2023
12.69
 4,676,600 12.69 12.83 12.65 171,800 792,000 -8.4
26/06/2023
12.69
 4,558,200 12.88 12.88 12.65 122,900 317,300 -2.6
23/06/2023
12.88
 5,142,800 12.83 12.97 12.74 207,700 367,200 -2.2
22/06/2023
12.83
 8,545,500 12.74 12.93 12.69 225,700 1,100,100 -12.0
21/06/2023
12.74
 5,540,500 12.69 12.83 12.65 294,100 1,269,600 -13.3
20/06/2023
12.69
 3,980,400 12.65 12.74 12.55 64,700 223,800 -2.2
19/06/2023
12.65
 3,465,100 12.60 12.74 12.60 798,000 42,100 10.3
16/06/2023
12.60
 7,348,700 12.65 12.83 12.60 197,600 1,158,700 -13.0
15/06/2023
12.65
 5,863,000 12.83 12.83 12.65 257,400 8,500 3.4
14/06/2023
12.83
 6,980,400 12.93 13.02 12.83 70,200 139,200 -1.0
13/06/2023
12.93
 5,754,600 12.97 13.11 12.83 108,000 71,000 0.5
12/06/2023
12.97
 7,899,200 12.83 13.11 12.83 20,400 76,900 -0.8
09/06/2023
12.83
 5,123,000 12.88 12.97 12.79 96,000 11,000 1.2
08/06/2023
12.88
 15,149,300 12.83 13.25 12.83 282,600 3,124,400 -39.5
07/06/2023
12.83
 9,267,100 12.88 13.02 12.83 42,400 533,700 -6.8
06/06/2023
12.88
 6,038,300 13.02 13.07 12.83 47,100 31,600 0.2
05/06/2023
13.02
 16,792,700 12.74 13.16 12.74 781,400 95,800 9.6
02/06/2023
12.74
 6,661,100 12.74 12.83 12.69 24,600 204,900 -2.5
01/06/2023
12.74
 5,145,600 12.74 12.83 12.65 451,200 120,400 4.5
31/05/2023
12.74
 11,996,300 12.74 12.93 12.65 147,700 686,600 -7.4
30/05/2023
12.74
 5,709,500 12.69 12.83 12.65 946,000 311,200 8.7
29/05/2023
12.69
 6,272,300 12.69 12.88 12.65 382,200 19,000 5.0
26/05/2023
12.69
 5,886,000 12.55 12.79 12.60 976,400 17,000 13.1
25/05/2023
12.55
 5,753,700 12.60 12.74 12.55 397,400 91,700 4.1
24/05/2023
12.60
 4,872,500 12.79 12.83 12.60 315,900 53,900 3.6
23/05/2023
12.79
 12,473,000 12.65 12.97 12.74 1,091,500 529,300 7.7
22/05/2023
12.65
 8,474,400 12.65 12.83 12.60 531,500 192,900 4.7
19/05/2023
12.65
 10,716,600 12.51 12.88 12.51 107,000 194,800 -1.2
18/05/2023
12.51
 5,726,300 12.41 12.65 12.41 1,894,000 17,100 25.3
17/05/2023
12.41
 5,134,700 12.60 12.69 12.41 656,500 100,300 7.5
16/05/2023
12.60
 11,136,600 12.41 12.69 12.51 542,100 138,400 5.5
15/05/2023
12.41
 5,494,600 12.51 12.55 12.37 302,600 11,300 3.9
12/05/2023
12.51
 4,864,500 12.41 12.51 12.32 4,600 87,200 -1.1
11/05/2023
12.41
 6,393,200 12.51 12.65 12.41 300,200 187,100 1.5
10/05/2023
12.51
 4,861,600 12.46 12.51 12.37 1,260,100 35,000 16.4
09/05/2023
12.46
 5,495,800 12.37 12.51 12.37 1,144,800 22,800 14.9
08/05/2023
12.37
 7,738,500 12.18 12.41 12.23 121,300 172,200 -0.7
05/05/2023
12.18
 4,654,900 12.23 12.27 12.09 16,000 57,400 -0.5
04/05/2023
12.23
 7,708,500 12.23 12.46 12.13 79,100 300,700 -2.9
28/04/2023
12.23
 5,563,500 11.99 12.32 12.18 572,200 86,900 6.4
27/04/2023
11.99
 2,966,000 11.95 12.13 11.95 400 391,000 -5.0
26/04/2023
11.95
 4,308,100 11.95 11.99 11.76 2,564,878 3,804,278 -15.9
25/04/2023
11.95
 5,455,600 12.13 12.37 11.95 330,300 1,445,600 -14.3
24/04/2023
12.13
 3,169,300 11.95 12.13 11.90 129,000 183,050 -0.7
21/04/2023
11.95
 11,791,600 12.27 12.27 11.81 19,110 878,100 -11.0
20/04/2023
12.27
 2,762,100 12.32 12.46 12.23 93,500 90,300 0.0
19/04/2023
12.32
 5,670,000 12.60 12.65 12.23 61,610 211,300 -2.0
18/04/2023
12.60
 4,644,300 12.46 12.60 12.41 627,500 33,700 8.0
17/04/2023
12.46
 6,057,000 12.23 12.46 12.27 120,300 63,300 0.8
14/04/2023
12.23
 6,677,000 12.55 12.74 12.23 42,800 317,200 -3.6

Chính sách bảo mật | Điều khoản sử dụng |