Tổng Công ty Điện lực Dầu khí Việt Nam - CTCP (pow)

13.30
0.20
(1.53%)
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
(2026-02-23) 		-0.75 -5.42% 502,561,500 -54,698,500 -822.2
13.10
16.55
13.30
2 tháng
(2026-01-19) 		-1.15 -8.07% 817,283,400 -57,700,700 -867.6
12.95
16.55
13.30
3 tháng
(2025-12-18) 		0.80 6.50% 1,130,937,700 -37,168,700 -603.9
12.20
16.55
13.30
6 tháng
(2025-09-19) 		-1.18 -8.27% 1,610,415,200 -19,163,000 -340.6
11.55
16.55
13.30
12 tháng
(2025-03-24) 		1.20 10.07% 3,199,325,600 -41,186,488 -640.1
9.27
16.55
13.30
24 tháng
(2024-03-28) 		2.41 22.57% 5,228,416,800 -37,048,734 -586.3
9.27
16.55
13.30
36 tháng
(2023-04-03) 		0.78 6.32% 6,915,799,900 -137,466,581 -1,833.5
9.27
16.55
13.30
60 tháng
(2021-04-13) 		0.38 3.02% 13,777,628,300 -43,292,685 -851.1
8.94
18.81
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |