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)
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
16/11/2022
9.43
 11,312,400 8.94 9.47 8.32 720,500 797,400 -0.8
15/11/2022
8.94
 13,382,200 9.61 9.61 8.94 2,666,900 615,110 19.7
14/11/2022
9.61
 7,140,300 9.89 9.89 9.30 1,498,800 337,900 12.0
11/11/2022
9.89
 7,777,600 9.57 10.08 9.61 2,941,200 49,800 30.6
10/11/2022
9.57
 12,467,000 10.13 10.13 9.43 2,827,200 145,500 27.5
09/11/2022
10.13
 10,436,300 9.75 10.22 9.89 4,396,700 163,000 45.9
08/11/2022
9.75
 10,855,800 9.14 9.75 9.06 5,668,100 165,600 57.5
07/11/2022
9.14
 6,363,400 9.15 9.29 9.09 2,424,033 85,000 22.9
04/11/2022
9.15
 7,710,300 9.43 9.43 9.05 162,900 285,100 -1.2
03/11/2022
9.43
 3,667,100 9.52 9.52 9.33 111,900 56,500 0.6
02/11/2022
9.52
 6,146,100 9.66 9.71 9.52 337,000 294,200 0.4
01/11/2022
9.66
 4,933,800 9.66 9.80 9.57 236,000 39,470 2.0
31/10/2022
9.66
 10,293,400 9.66 9.66 9.20 1,641,100 451,600 12.3
28/10/2022
9.66
 6,174,600 9.71 9.89 9.61 87,800 311,380 -2.3
27/10/2022
9.71
 6,281,100 9.33 9.80 9.33 292,300 141,500 1.5
26/10/2022
9.33
 4,822,300 9.31 9.52 9.30 224,800 53,500 1.7
25/10/2022
9.31
 10,167,300 9.22 9.61 8.84 1,214,100 47,900 11.6
24/10/2022
9.22
 11,413,900 9.61 9.85 9.10 742,600 42,700 7.0
21/10/2022
9.61
 11,890,400 10.13 10.17 9.47 324,600 229,300 1.0
20/10/2022
10.13
 5,221,800 10.27 10.31 10.03 223,000 349,700 -1.4
19/10/2022
10.27
 6,868,200 10.36 10.45 10.13 663,300 61,800 6.7
18/10/2022
10.36
 6,344,500 10.41 10.64 10.27 384,100 250,700 1.5
17/10/2022
10.41
 11,090,500 10.08 10.41 9.94 588,200 141,300 5.0
14/10/2022
10.08
 11,401,800 9.89 10.27 10.03 329,600 284,600 0.5
13/10/2022
9.89
 6,737,600 9.89 10.03 9.80 301,900 418,700 -1.2
12/10/2022
9.89
 10,734,600 9.57 10.17 9.52 583,800 165,500 4.4
11/10/2022
9.57
 12,471,500 10.27 10.27 9.57 184,700 193,900 -0.1
10/10/2022
10.27
 9,891,900 9.94 10.36 9.61 641,100 377,600 2.9
07/10/2022
9.94
 20,536,500 10.64 10.73 9.94 1,030,700 179,400 9.1
06/10/2022
10.64
 8,614,200 11.29 11.34 10.64 96,100 79,000 0.2
05/10/2022
11.29
 6,458,800 10.83 11.39 10.97 559,400 18,500 6.5
04/10/2022
10.83
 9,867,000 10.73 11.11 10.73 443,700 227,000 2.5
03/10/2022
10.73
 10,768,100 11.53 11.57 10.73 118,961 233,295 -1.3
30/09/2022
11.53
 11,444,100 11.71 11.71 11.15 408,000 347,900 0.7
29/09/2022
11.71
 8,388,000 11.99 12.23 11.71 90,000 125,100 -0.4
28/09/2022
11.99
 8,809,200 12.09 12.23 11.81 1,088,800 141,700 12.2
27/09/2022
12.09
 9,469,600 11.95 12.37 11.90 595,700 106,800 6.3
26/09/2022
11.95
 19,015,400 12.51 12.51 11.81 268,200 416,400 -1.9

Chính sách bảo mật | Điều khoản sử dụng |