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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |