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

14.15
0
(0%)
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
(2026-05-18) 		-0.15 -1.05% 189,176,600 -599,420 0
13.45
14.30
14.15
2 tháng
(2026-04-20) 		1 7.60% 438,784,600 45,029,628 0
12.65
14.35
14.15
3 tháng
(2026-03-19) 		1.20 9.27% 696,176,300 44,632,258 -36.5
12.40
14.35
14.15
6 tháng
(2025-12-19) 		1.95 15.98% 1,835,656,500 6,294,458 -655.6
12.20
16.55
14.15
12 tháng
(2025-06-23) 		1.97 16.16% 3,267,571,800 6,522,858 -614.9
11.55
16.55
14.15
24 tháng
(2024-06-27) 		0.38 2.78% 5,187,348,200 -5,189,747 -792.5
9.27
16.55
14.15
36 tháng
(2023-07-03) 		1.74 13.98% 7,181,452,400 -88,637,441 -1,815.4
9.27
16.55
14.15
60 tháng
(2021-07-13) 		4.46 46.09% 13,732,613,000 18,969,373 -666.7
8.94
18.81
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2026
14.15
 7,934,500 14.25 14.30 14.05 451,000 1,100 0
16/06/2026
14.15
 18,398,500 13.95 14.35 13.90 2,861,503 7,016 0
15/06/2026
13.90
 9,857,800 13.55 14 13.50 1,957,900 356,439 0
12/06/2026
13.50
 4,267,900 13.65 13.70 13.40 146,111 132,900 0
11/06/2026
13.60
 3,151,200 13.55 13.60 13.50 86,000 226,403 0
10/06/2026
13.65
 3,650,400 13.65 13.70 13.50 59,000 47,130 0
09/06/2026
13.65
 4,517,400 13.50 13.65 13.30 46,000 47,220 0
08/06/2026
13.45
 7,032,400 13.50 13.70 13.40 274,900 361,330 0
05/06/2026
13.45
 4,857,300 13.70 13.70 13.45 72,915 376,746 0
04/06/2026
13.70
 5,839,800 13.60 13.85 13.50 177,703 182,160 0
03/06/2026
13.55
 5,639,500 13.55 13.65 13.40 463,100 422,900 0
02/06/2026
13.55
 6,375,900 13.85 13.85 13.50 759,694 1,125,883 0
01/06/2026
13.80
 4,991,200 13.80 13.80 13.65 1,428,410 452,678 0
29/05/2026
13.70
 7,171,800 13.85 13.90 13.70 205,500 1,260,659 0
28/05/2026
13.85
 7,060,500 14.05 14.30 13.85 16,500 677,491 0
27/05/2026
14.05
 14,098,600 13.80 14.15 13.75 997,400 1,362,228 0
26/05/2026
13.65
 5,213,600 13.65 13.80 13.55 52,300 171,096 0
25/05/2026
13.65
 6,804,000 13.65 13.85 13.60 72,700 810,673 0
22/05/2026
13.60
 6,882,400 13.50 13.65 13.30 655,400 687,293 0
21/05/2026
13.50
 7,084,200 13.85 13.85 13.50 44,200 497,100 0
20/05/2026
13.85
 17,494,300 14.05 14.05 13.20 2,145,652 1,533,825 0
19/05/2026
14
 14,155,300 14.35 14.40 13.85 1,640,800 1,487,131 0
18/05/2026
14.30
 24,632,600 14.10 14.60 13.95 845,500 3,382,307 0
15/05/2026
14.10
 8,428,800 14.10 14.10 13.85 2,305,379 406,566 0
14/05/2026
14
 14,677,800 14.25 14.40 13.90 2,821,400 2,899,102 0
13/05/2026
14.20
 13,043,000 14.05 14.40 14 1,085,800 1,133,208 0
12/05/2026
14.05
 10,575,500 14 14.30 13.95 1,183,638 1,003,087 0
11/05/2026
13.95
 10,484,700 14 14.25 13.90 1,683,600 440,451 0
08/05/2026
14
 22,764,900 14.30 14.45 13.85 4,306,228 1,676,536 0
07/05/2026
14.35
 23,409,200 14.35 14.45 14.10 9,234,490 1,566,470 0
06/05/2026
14.35
 38,449,000 13.75 14.35 13.55 15,185,135 759,520 0
05/05/2026
13.65
 28,262,300 13.35 13.65 13.15 10,771,160 158,400 0
04/05/2026
13.30
 19,912,100 12.90 13.30 12.85 8,025,656 316,600 0
29/04/2026
12.65
 4,984,200 12.60 12.75 12.55 874,200 334,531 0
28/04/2026
12.65
 7,007,100 12.80 12.85 12.55 271,200 1,184,700 0
24/04/2026
12.80
 4,944,700 12.80 12.85 12.65 187,300 162,695 0
23/04/2026
12.75
 21,685,400 13.05 13.10 12.55 1,636,451 2,552,608 0
22/04/2026
13
 6,087,200 13.10 13.15 13 207,900 344,437 0
21/04/2026
13.10
 7,674,300 13.15 13.30 13.10 1,542,312 467,110 0
20/04/2026
13.15
 7,217,800 13.30 13.35 13.10 116,771 403,551 0
17/04/2026
13.25
 6,797,200 13.40 13.40 13.20 963,001 620,800 0
16/04/2026
13.35
 24,624,300 13.25 13.60 13.20 1,638,213 1,522,809 0
15/04/2026
13.05
 10,253,100 13.20 13.25 13.05 1,580,000 87,832 0
14/04/2026
13.15
 9,614,400 13.25 13.30 13 1,238,600 23,920 0
13/04/2026
13.10
 10,297,600 13 13.30 12.95 862,700 77,247 0
10/04/2026
13
 13,155,900 13.05 13.20 13 677,500 93,852 0
09/04/2026
13
 8,734,400 12.90 13.10 12.75 668,900 50,400 0
08/04/2026
13
 11,313,600 12.80 13 12.65 675,000 270,822 0
07/04/2026
12.50
 5,744,100 12.45 12.65 12.35 493,201 272,000 0
06/04/2026
12.40
 8,428,500 12.65 12.75 12.40 1,500 77,800 0
03/04/2026
12.65
 11,310,100 12.90 12.95 12.60 3,100 248,159 0
02/04/2026
12.85
 11,135,300 13.05 13.10 12.75 157,300 749,188 0
01/04/2026
13.05
 10,934,900 13.10 13.15 12.95 646,128 248,962 0
31/03/2026
13
 8,543,100 13.15 13.15 12.95 410,000 973,231 0
30/03/2026
13.05
 13,360,300 12.95 13.25 12.85 3,176,610 3,997,081 0
27/03/2026
13.05
 12,089,900 13.05 13.15 12.90 1,163,090 2,127,691 0
26/03/2026
13.10
 7,804,900 13.35 13.35 13.05 649,700 1,497,121 0
25/03/2026
13.35
 17,316,000 12.85 13.40 12.80 1,284,115 1,301,293 0
24/03/2026
12.70
 12,573,000 13 13 12.45 2,158,600 1,361,259 0
23/03/2026
12.70
 14,234,000 13.05 13.20 12.40 1,251,600 1,707,761 0
20/03/2026
13.15
 17,241,200 13 13.55 12.80 67,500 1,458,700 -18.1
19/03/2026
12.95
 11,885,900 13.20 13.20 12.90 162,500 1,558,300 -18.3
18/03/2026
13.30
 10,649,700 13.10 13.45 13 233,400 1,207,900 -12.9
17/03/2026
13.10
 9,690,000 13.25 13.40 13.10 288,500 2,714,700 -31.8
16/03/2026
13.20
 17,592,300 13.30 13.35 12.95 603,400 5,689,700 -68.7
13/03/2026
13.30
 25,916,300 13.45 13.85 13.20 603,400 5,689,700 -68.7
12/03/2026
13.40
 14,291,100 13.60 13.75 13.20 354,800 2,446,000 -28.1
11/03/2026
13.55
 14,643,700 13.10 13.65 13 934,900 613,100 4.3
10/03/2026
13.10
 47,237,500 13.55 13.75 12.75 160,200 1,279,300 -15.2
09/03/2026
13.55
 16,329,400 13.90 13.95 13.55 160,200 1,279,300 -15.2
06/03/2026
14.55
 32,295,600 15.05 15.35 14.50 1,948,400 3,785,300 -28.1
05/03/2026
15.15
 36,127,200 15.65 15.90 15 2,055,600 5,177,300 -48.3
04/03/2026
15.45
 73,310,900 16.80 16.85 15.40 2,497,400 23,131,200 -328.7
03/03/2026
16.55
 72,190,400 16.25 16.55 15.45 3,168,000 15,188,400 -185.3
02/03/2026
15.50
 70,786,000 14.90 15.50 14.60 460,300 3,281,400 -40.8
27/02/2026
14.50
 24,747,100 14.30 14.95 14.30 1,305,000 1,067,400 3.3
26/02/2026
14.10
 10,419,200 14.30 14.35 13.95 293,700 323,900 -0.4
25/02/2026
14.30
 17,945,000 14 14.40 13.95 980,900 623,300 5.1
24/02/2026
13.90
 8,912,800 13.85 14 13.70 2,053,300 497,000 21.6
23/02/2026
13.85
 10,127,000 13.60 13.90 13.55 439,900 219,400 3.0
13/02/2026
13.40
 4,231,000 13.30 13.45 13.20 89,100 852,300 -10.2
12/02/2026
13.30
 3,920,800 13.25 13.45 13.20 121,300 268,200 -2.0
11/02/2026
13.20
 7,311,600 13 13.35 13 783,800 686,900 1.2
10/02/2026
12.95
 18,560,100 13.50 13.55 12.80 1,264,000 510,500 9.6
09/02/2026
13.45
 8,185,700 13.70 13.80 13.40 525,300 1,458,700 -13.0
06/02/2026
13.50
 21,388,700 14.05 14.15 13.50 525,300 1,458,700 -13.0
05/02/2026
14.20
 13,901,600 14.50 14.70 14.20 1,360,000 1,625,900 -4.0
04/02/2026
14.45
 27,814,500 14.40 14.75 14.25 1,728,500 2,161,400 -6.5
03/02/2026
14.30
 21,236,600 14.50 14.65 14.30 460,300 3,281,400 -40.8
02/02/2026
14.35
 20,015,100 13.95 14.35 13.70 1,768,200 1,043,000 10.2
30/01/2026
13.75
 13,390,500 13.55 13.85 13.50 1,339,500 319,800 13.9
29/01/2026
13.40
 16,579,300 13.85 13.95 13.35 839,000 4,062,100 -43.9
28/01/2026
13.80
 17,763,300 14.20 14.30 13.80 591,800 1,426,600 -11.9
27/01/2026
14
 15,959,100 13.90 14.20 13.60 1,988,700 1,418,400 7.8
26/01/2026
14
 17,346,500 13.95 14.30 13.75 6,181,700 484,900 80.0
23/01/2026
13.90
 18,342,700 14.80 14.80 13.90 65,200 1,285,100 -17.6
22/01/2026
14.80
 24,156,000 15 15.20 14.65 97,300 2,367,900 -33.9
21/01/2026
14.65
 17,983,100 14.25 14.65 14.10 1,273,100 631,700 9.2
20/01/2026
14.30
 16,837,400 14.45 14.80 14.25 985,600 445,500 7.7
19/01/2026
14.25
 9,798,300 14.35 14.50 14.15 1,131,200 332,100 11.4

Chính sách bảo mật | Điều khoản sử dụng |