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

13.05
-0.25
(-1.88%)
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)
26/12/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |