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)
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
23/09/2022
12.51
 10,415,400 12.74 12.79 12.51 118,600 337,700 -2.9
22/09/2022
12.74
 12,987,600 12.55 12.74 12.32 54,900 202,700 -2.0
21/09/2022
12.55
 12,076,900 12.79 12.79 12.55 163,400 166,700 -0.0
20/09/2022
12.79
 14,242,600 12.60 12.88 12.55 347,500 144,900 2.8
19/09/2022
12.60
 25,475,100 13.30 13.39 12.51 297,800 219,200 1.1
16/09/2022
13.30
 22,946,600 13.49 13.77 13.25 1,737,421 273,900 20.9
15/09/2022
13.49
 26,860,000 13.21 13.77 13.25 482,200 144,300 13.3
14/09/2022
13.21
 21,305,200 13.21 13.44 12.97 1,574,700 634,409 0.5
13/09/2022
13.21
 11,687,500 13.16 13.35 13.02 107,500 338,620 0.5
12/09/2022
13.16
 10,724,700 13.11 13.49 13.16 275,960 128,210 9.6
09/09/2022
13.11
 17,780,200 12.79 13.25 12.79 1,017,000 336,800 9.6
08/09/2022
12.79
 18,270,900 13.07 13.25 12.79 228,900 163,600 0.9
07/09/2022
13.07
 17,775,200 13.35 13.53 13.07 1,602,500 259,600 18.8
06/09/2022
13.35
 30,632,900 13.07 13.72 13.11 436,300 245,000 2.7
05/09/2022
13.07
 10,861,000 13.07 13.30 13.07 139,100 60,100 1.1
31/08/2022
13.07
 15,219,200 12.93 13.44 12.83 231,700 221,900 0.1
30/08/2022
12.93
 11,044,700 13.02 13.25 12.83 37,900 261,600 -3.1
29/08/2022
13.02
 14,427,000 13.30 13.30 12.69 187,300 449,200 -3.7
26/08/2022
13.30
 25,202,400 13.16 13.58 13.16 261,500 260,100 0.0
25/08/2022
13.16
 10,613,500 13.11 13.35 13.07 117,800 198,800 -1.1
24/08/2022
13.11
 15,170,100 12.97 13.30 12.93 52,900 146,800 -1.3
23/08/2022
12.97
 9,776,000 12.74 12.97 12.69 1,071,200 238,400 11.6
22/08/2022
12.74
 8,338,200 12.69 12.83 12.60 102,900 88,300 0.2
19/08/2022
12.69
 11,859,700 12.88 13.02 12.60 124,900 617,000 -6.7
18/08/2022
12.88
 11,639,800 13.02 13.02 12.83 203,100 343,200 -1.9
17/08/2022
13.02
 10,690,200 13.16 13.30 12.97 148,400 143,400 0.1
16/08/2022
13.16
 10,116,600 13.07 13.30 13.02 1,417,900 151,900 17.9
15/08/2022
13.07
 15,095,600 13.07 13.39 13.02 278,900 318,500 -0.6
12/08/2022
13.07
 10,031,700 12.88 13.16 12.79 604,400 111,000 6.9
11/08/2022
12.88
 15,627,200 13.02 13.21 12.79 493,100 10,000 6.7
10/08/2022
13.02
 10,909,900 13.11 13.21 12.93 529,400 10,300 7.2
09/08/2022
13.11
 15,230,300 13.07 13.39 13.02 783,300 134,600 9.1
08/08/2022
13.07
 10,276,100 13.07 13.30 13.02 33,000 98,000 -0.9
05/08/2022
13.07
 25,259,000 12.69 13.21 12.55 585,900 385,200 2.8
04/08/2022
12.69
 9,854,300 12.79 12.88 12.65 459,800 39,800 5.7
03/08/2022
12.79
 13,621,600 12.83 12.97 12.65 436,600 188,400 3.4
02/08/2022
12.83
 17,850,500 12.60 12.97 12.55 231,000 93,200 1.9
01/08/2022
12.60
 10,610,300 12.46 12.65 12.41 83,500 152,800 -0.9
29/07/2022
12.46
 10,431,600 12.65 12.79 12.46 42,800 93,700 -0.7
28/07/2022
12.65
 19,451,800 12.23 12.79 12.27 379,400 58,000 4.4
27/07/2022
12.23
 5,630,000 12.13 12.23 11.99 29,900 0 0.4
26/07/2022
12.13
 6,413,000 12.27 12.37 12.13 9,300 86,500 -1.0
25/07/2022
12.27
 7,707,200 12.27 12.41 12.18 83,900 46,400 0.5
22/07/2022
12.27
 8,481,200 12.46 12.55 12.18 788,200 227,300 -1.0
21/07/2022
12.46
 8,963,000 12.60 12.65 12.37 97,400 155,100 -0.8
20/07/2022
12.60
 10,633,300 12.55 12.83 12.51 51,800 224,500 -2.3
19/07/2022
12.55
 14,638,800 12.23 12.69 12.32 357,500 101,900 3.4
18/07/2022
12.23
 7,615,100 12.13 12.51 12.13 32,800 34,500 -0.0
15/07/2022
12.13
 11,003,100 12.23 12.41 12.13 6,300 250,300 -3.2
14/07/2022
12.23
 9,878,100 12.13 12.23 11.99 159,200 100 2.1
13/07/2022
12.13
 7,670,200 12.09 12.37 12.04 62,300 58,100 0.1
12/07/2022
12.09
 7,991,500 11.67 12.23 11.67 404,600 150,700 3.3
11/07/2022
11.67
 13,694,400 12.13 12.13 11.53 52,600 245,900 -2.4
08/07/2022
12.13
 6,824,400 11.95 12.27 12.04 152,100 152,700 -2.4
07/07/2022
11.95
 9,939,600 11.95 12.13 11.81 148,100 29,000 1.5
06/07/2022
11.95
 15,064,800 12.13 12.41 11.95 274,200 13,100 3.3
05/07/2022
12.13
 21,074,400 12.60 12.69 11.95 34,800 303,500 -3.5
04/07/2022
12.60
 8,954,100 12.69 12.93 12.51 24,700 56,000 -0.4
01/07/2022
12.69
 15,651,400 12.69 12.93 12.13 162,100 90,100 1.0
30/06/2022
12.69
 13,179,700 12.83 13.35 12.69 67,000 174,100 -1.5
29/06/2022
12.83
 11,340,100 12.97 13.11 12.74 37,200 199,600 -2.2
28/06/2022
12.97
 18,126,900 12.93 13.44 12.83 1,396,700 452,300 13.1

Chính sách bảo mật | Điều khoản sử dụng |