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)
13/04/2023
12.55
 12,100,700 12.74 13.11 12.55 79,700 734,700 -8.8
12/04/2023
12.74
 16,953,500 12.51 12.97 12.51 826,500 441,900 5.2
11/04/2023
12.51
 4,908,300 12.46 12.51 12.32 472,100 1,489,060 -13.6
10/04/2023
12.46
 12,230,600 12.27 12.55 12.18 430,000 1,775,600 -18.0
07/04/2023
12.27
 4,092,000 12.27 12.41 12.18 24,800 87,600 -0.8
06/04/2023
12.27
 10,191,400 12.55 12.55 12.27 54,500 238,400 -2.4
05/04/2023
12.55
 5,962,300 12.60 12.65 12.41 95,900 146,400 -0.7
04/04/2023
12.60
 11,687,200 12.32 12.69 12.32 645,708 169,200 6.4
03/04/2023
12.32
 8,998,300 12.32 12.51 12.23 94,400 1,753,300 -21.9
31/03/2023
12.32
 6,202,000 12.32 12.46 12.18 1,221,500 518,500 9.3
30/03/2023
12.32
 5,354,200 12.46 12.55 12.18 70,400 319,200 -3.3
29/03/2023
12.46
 3,577,600 12.41 12.51 12.37 535,300 108,900 5.7
28/03/2023
12.41
 5,289,000 12.41 12.60 12.37 1,229,200 50,400 15.7
27/03/2023
12.41
 6,391,300 12.37 12.55 12.23 1,544,800 146,120 18.6
24/03/2023
12.37
 5,338,500 12.32 12.41 12.18 174,100 111,200 0.8
23/03/2023
12.32
 4,558,400 12.27 12.32 12.09 490,000 163,000 4.3
22/03/2023
12.27
 4,001,200 12.32 12.46 12.23 1,087,600 83,000 13.2
21/03/2023
12.32
 5,582,900 11.99 12.41 11.99 1,622,800 142,200 4.2
20/03/2023
11.99
 9,784,800 12.51 12.51 11.95 378,800 343,426 0.5
17/03/2023
12.51
 10,682,900 12.32 12.55 12.32 5,102,900 352,900 63.7
16/03/2023
12.32
 3,376,200 12.60 12.60 12.27 2,517,400 142,100 31.5
15/03/2023
12.60
 16,381,500 11.99 12.65 12.04 4,527,600 71,220 60.2
14/03/2023
11.99
 12,245,900 12.27 12.27 11.85 4,737,720 255,210 57.6
13/03/2023
12.27
 13,893,600 12.09 12.27 11.95 6,335,680 28,310 82.9
10/03/2023
12.09
 8,921,900 12.13 12.23 11.99 2,582,918 67,900 32.6
09/03/2023
12.13
 20,902,900 11.90 12.32 11.81 3,060,200 51,310 39.1
08/03/2023
11.90
 7,743,500 11.71 11.95 11.62 1,431,200 25,700 17.9
07/03/2023
11.71
 7,923,100 11.62 11.90 11.67 270,300 80,700 2.4
06/03/2023
11.62
 6,097,300 11.53 11.81 11.53 651,200 41,200 7.6
03/03/2023
11.53
 7,251,700 11.85 11.99 11.53 616,550 129,100 6.0
02/03/2023
11.85
 22,744,500 11.53 12.04 11.53 1,468,700 288,900 15.0
01/03/2023
11.53
 5,404,700 11.29 11.53 11.15 412,700 34,700 4.7
28/02/2023
11.29
 5,103,800 11.20 11.43 11.20 1,225,100 125,500 13.3
27/02/2023
11.20
 6,322,200 11.20 11.29 11.06 1,914,900 148,100 21.2
24/02/2023
11.20
 4,372,700 11.39 11.53 11.20 678,300 332,100 4.2
23/02/2023
11.39
 7,552,500 11.20 11.39 11.11 571,002 194,501 4.6
22/02/2023
11.20
 11,102,500 11.62 11.67 11.20 846,000 598,000 3.0
21/02/2023
11.62
 9,962,600 11.81 11.85 11.62 358,200 242,360 1.4
20/02/2023
11.81
 11,234,100 11.57 11.85 11.53 753,800 95,100 8.3
17/02/2023
11.57
 8,017,700 11.53 11.67 11.39 679,000 98,000 7.2
16/02/2023
11.53
 7,976,500 11.20 11.53 11.25 734,700 2,000 9.0
15/02/2023
11.20
 5,005,900 11.06 11.25 10.97 583,500 23,090 6.7
14/02/2023
11.06
 3,555,200 10.92 11.15 10.97 726,000 139,900 6.9
13/02/2023
10.92
 6,202,600 11.20 11.34 10.78 237,600 317,400 -0.9
10/02/2023
11.20
 7,572,400 11.20 11.48 11.15 1,770,520 193,700 18.9
09/02/2023
11.20
 3,869,700 11.43 11.48 11.20 39,800 264,500 -2.7
08/02/2023
11.43
 4,580,300 11.39 11.53 11.20 456,200 122,700 4.1
07/02/2023
11.39
 9,291,500 11.71 11.90 11.25 759,900 179,300 7.1
06/02/2023
11.71
 9,136,200 11.34 11.76 11.15 287,600 230,000 0.7
03/02/2023
11.34
 6,477,100 11.20 11.39 11.06 680,000 266,000 5.0
02/02/2023
11.20
 7,694,100 11.15 11.29 11.06 305,310 217,900 1.0
01/02/2023
11.15
 15,662,100 11.57 12.04 11.15 726,000 392,010 4.0
31/01/2023
11.57
 7,521,200 11.53 11.67 11.43 163,100 69,900 1.2
30/01/2023
11.53
 11,216,700 11.39 11.76 11.29 2,147,700 159,200 24.6
27/01/2023
11.39
 7,247,000 11.39 11.62 11.34 1,346,700 52,000 15.8
19/01/2023
11.39
 7,463,800 11.34 11.43 11.20 722,800 80,800 7.8
18/01/2023
11.34
 6,386,000 11.34 11.48 11.25 536,000 80,860 5.5
17/01/2023
11.34
 10,913,100 11.06 11.39 11.06 641,540 234,000 5.0
16/01/2023
11.06
 4,540,400 11.06 11.20 10.97 1,110,490 133,300 11.6
13/01/2023
11.06
 9,287,700 10.97 11.29 10.97 1,961,900 346,600 19.1
12/01/2023
10.97
 7,404,600 10.87 11.29 10.78 262,400 354,710 -1.1
11/01/2023
10.87
 6,157,300 10.92 11.06 10.83 375,800 229,600 1.7
10/01/2023
10.92
 6,062,700 10.83 10.97 10.59 496,400 4,200 5.8
09/01/2023
10.83
 8,656,600 10.97 11.20 10.64 452,860 45,700 4.7
06/01/2023
10.97
 15,097,700 10.97 11.39 10.83 2,825,300 281,640 29.9
05/01/2023
10.97
 23,637,300 10.27 10.97 10.22 3,701,200 120,050 42.1
04/01/2023
10.27
 6,123,400 10.31 10.41 10.17 246,300 58,200 2.1
03/01/2023
10.31
 6,100,800 9.94 10.36 9.89 655,900 86,600 6.3
30/12/2022
9.94
 3,547,500 9.80 10.03 9.85 1,286,500 70,600 12.9
29/12/2022
9.80
 3,098,300 9.94 9.99 9.80 738,400 567,100 1.8
28/12/2022
9.94
 3,577,400 9.94 10.03 9.85 793,900 166,000 6.7
27/12/2022
9.94
 5,246,100 9.61 9.94 9.66 521,300 77,100 4.7
26/12/2022
9.61
 6,534,600 10.22 10.36 9.61 422,000 237,800 1.9
23/12/2022
10.22
 9,759,400 9.99 10.45 9.89 978,600 62,800 10.0
22/12/2022
9.99
 6,755,200 9.75 10.13 9.75 1,130,600 114,400 10.9
21/12/2022
9.75
 6,046,800 9.99 10.17 9.71 278,600 247,000 0.3
20/12/2022
9.99
 9,038,200 10.36 10.41 9.89 499,500 140,600 3.8
19/12/2022
10.36
 9,353,700 10.69 10.73 10.31 402,200 206,326 2.2
16/12/2022
10.69
 7,569,800 10.64 10.73 10.41 2,518,300 949,000 18.0
15/12/2022
10.64
 6,406,100 10.64 10.69 10.50 372,800 24,600 4.0
14/12/2022
10.64
 8,051,000 10.64 10.78 10.50 517,300 188,200 3.8
13/12/2022
10.64
 6,695,200 10.41 10.64 10.27 1,018,200 63,300 10.9
12/12/2022
10.41
 9,549,900 10.45 10.78 10.41 728,526 125,400 6.7
09/12/2022
10.45
 4,895,100 10.45 10.55 10.31 1,004,900 89,000 10.3
08/12/2022
10.45
 7,987,600 10.22 10.59 10.27 401,400 42,600 4.0
07/12/2022
10.22
 8,784,400 10.17 10.41 10.03 769,890 214,200 6.1
06/12/2022
10.17
 12,336,700 10.73 10.78 10.17 829,600 96,580 8.0
05/12/2022
10.73
 13,745,100 10.92 11.15 10.73 553,800 1,549,043 -11.4
02/12/2022
10.92
 11,549,000 10.45 10.92 10.27 1,459,300 363,100 12.8
01/12/2022
10.45
 12,492,200 10.87 11.11 10.45 785,300 412,430 4.2
30/11/2022
10.87
 11,924,900 10.55 10.97 10.41 2,444,295 592,800 21.6
29/11/2022
10.55
 11,265,900 10.55 10.69 10.27 993,400 120,900 9.9
28/11/2022
10.55
 13,539,700 10.13 10.55 10.08 507,800 67,800 5.0
25/11/2022
10.13
 7,832,500 9.89 10.13 9.85 1,715,200 99,500 17.5
24/11/2022
9.89
 4,923,200 9.75 9.89 9.61 1,141,600 94,900 11.1
23/11/2022
9.75
 8,055,200 9.66 10.03 9.66 2,575,600 75,400 26.1
22/11/2022
9.66
 11,403,800 9.61 10.08 9.52 2,522,200 161,700 24.4
21/11/2022
9.61
 7,636,900 9.43 9.80 9.43 2,268,600 149,100 21.8
18/11/2022
9.43
 8,219,200 9.43 9.57 8.91 1,227,200 166,500 10.7
17/11/2022
9.43
 6,965,000 9.43 9.75 9.33 1,436,100 240,630 12.1

Chính sách bảo mật | Điều khoản sử dụng |