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

12.60
-0.05
(-0.40%)
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
(2026-08-17) 		0.05 0.40% 280,808,000 0 0
12.40
14.40
12.65
2 tháng
(2026-07-20) 		0.05 0.40% 547,095,900 0 0
12.40
14.70
12.65
3 tháng
(2026-06-18) 		0.05 0.40% 835,103,100 0 0
12.40
14.70
12.65
6 tháng
(2026-03-20) 		0.05 0.40% 1,724,648,000 0 0
12.40
15.45
12.65
12 tháng
(2025-09-22) 		0.88 7.57% 3,315,095,900 0 0
10.55
16.55
12.65
24 tháng
(2024-09-26) 		0.88 7.57% 6,184,116,900 0 0
9.27
16.55
12.65
36 tháng
(2023-10-02) 		1.25 11.15% 8,883,398,100 0 0
9.27
16.55
12.65
60 tháng
(2021-10-12) 		0.60 5.03% 15,844,412,800 56,680,953 510.7
8.94
18.81
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
12.60
 4,317,800 12.65 12.75 12.55 35,100 525,700 0
16/09/2026
12.65
 7,388,000 12.50 12.75 12.45 76,400 316,200 0
15/09/2026
12.45
 4,470,900 12.45 12.50 12.30 0 0 0
14/09/2026
12.40
 12,345,500 12.60 12.75 12.05 0 0 0
11/09/2026
12.60
 5,061,000 12.85 12.85 12.60 0 0 0
10/09/2026
12.85
 4,291,300 12.90 13 12.75 0 0 0
09/09/2026
12.90
 4,907,500 12.75 13 12.75 0 0 0
08/09/2026
12.75
 6,161,800 12.90 12.95 12.75 0 0 0
07/09/2026
12.85
 4,799,000 12.85 13 12.80 0 0 0
04/09/2026
12.85
 8,962,800 13 13.05 12.80 0 0 0
03/09/2026
12.95
 9,924,400 13.25 13.25 12.95 0 0 0
02/09/2026
13.45
 8,185,700 13.70 13.80 13.40 0 0 0
01/09/2026
14.40
 24,392,800 14.05 14.80 14.05 0 0 0
31/08/2026
12.40
 12,345,500 12.60 12.75 12.05 0 0 0
28/08/2026
13.10
 8,511,300 13.20 13.25 13.05 0 0 0
27/08/2026
13.15
 8,441,100 13.35 13.40 13.10 0 0 0
26/08/2026
13.30
 8,595,700 13.30 13.45 13.20 0 0 0
25/08/2026
13.30
 7,283,800 13.55 13.65 13.30 0 0 0
24/08/2026
13.55
 8,007,800 13.65 13.70 13.50 0 0 0
21/08/2026
13.60
 6,388,700 13.40 13.60 13.30 0 0 0
20/08/2026
13.40
 2,793,400 13.40 13.55 13.30 0 0 0
19/08/2026
13.35
 2,859,700 13.30 13.40 13.25 0 0 0
18/08/2026
13.35
 4,558,700 13.35 13.60 13.30 0 0 0
17/08/2026
13.35
 2,538,900 13.30 13.35 13.20 0 0 0
14/08/2026
13.25
 8,659,900 13.50 13.50 13.20 0 0 0
13/08/2026
13.50
 7,029,400 13.75 13.75 13.50 0 0 0
12/08/2026
13.75
 6,056,700 13.80 13.80 13.60 0 0 0
11/08/2026
13.75
 5,547,300 13.80 13.90 13.70 0 0 0
10/08/2026
13.85
 6,669,700 13.70 13.90 13.60 0 0 0
07/08/2026
13.60
 6,926,700 13.45 13.80 13.45 0 0 0
06/08/2026
13.40
 8,307,700 13.80 13.80 13.40 0 0 0
05/08/2026
13.80
 9,235,600 14.05 14.05 13.65 0 0 0
04/08/2026
13.90
 5,010,300 14 14 13.75 0 0 0
03/08/2026
13.95
 6,454,800 13.85 13.95 13.65 0 0 0
31/07/2026
13.60
 12,026,900 13.95 14.10 13.60 0 0 0
30/07/2026
13.70
 8,490,000 13.35 13.70 13.35 0 0 0
29/07/2026
13.35
 5,026,300 13.35 13.35 13.05 0 0 0
28/07/2026
13.30
 6,764,100 13.10 13.30 12.90 0 0 0
27/07/2026
13.20
 3,746,500 13.35 13.45 13.20 0 0 0
24/07/2026
13.35
 4,531,800 13.40 13.45 13.20 0 0 0
23/07/2026
13.55
 8,813,800 13.25 13.55 13 0 0 0
22/07/2026
13.20
 9,145,300 13.55 13.70 13.10 0 0 0
21/07/2026
13.55
 8,528,600 13.60 13.75 13.35 0 0 0
20/07/2026
13.55
 11,487,700 13.80 13.80 13.05 0 0 0
17/07/2026
13.90
 4,744,700 14.05 14.05 13.70 0 0 0
16/07/2026
14.10
 11,243,100 13.90 14.10 13.40 0 0 0
15/07/2026
13.90
 5,103,300 14 14.05 13.80 0 0 0
14/07/2026
14.10
 6,043,800 13.80 14.10 13.65 0 0 0
13/07/2026
13.80
 13,253,100 14.15 14.15 13.65 0 0 0
10/07/2026
14.10
 8,203,900 14.25 14.35 14.10 0 0 0
09/07/2026
14.20
 13,803,500 14.65 14.65 14.20 0 0 0
08/07/2026
14.70
 7,698,900 14.75 14.85 14.50 0 0 0
07/07/2026
14.70
 8,122,400 14.85 14.85 14.50 0 0 0
06/07/2026
14.80
 20,318,900 14.80 15.15 14.50 0 0 0
03/07/2026
14.90
 11,048,900 14.95 15 14.65 0 0 0
02/07/2026
14.90
 11,845,400 14.65 14.90 14.50 0 0 0
01/07/2026
14.60
 14,016,400 14.65 14.85 14.60 0 0 0
30/06/2026
14.70
 11,078,700 14.80 14.95 14.65 0 0 0
29/06/2026
14.80
 14,886,200 14.85 15.10 14.65 0 0 0
26/06/2026
14.80
 20,921,500 14.50 14.90 14.45 0 0 0
25/06/2026
14.50
 22,141,900 14.15 14.60 14.10 0 0 0
24/06/2026
14.10
 5,901,100 14.25 14.30 14 0 0 0
23/06/2026
14.30
 9,039,400 14.50 14.60 14.10 0 0 0
22/06/2026
14.50
 15,925,700 14 14.55 13.80 0 0 0
19/06/2026
13.90
 11,331,600 14.20 14.20 13.85 0 0 0
18/06/2026
14.20
 8,125,800 14.15 14.35 14.10 0 0 0
17/06/2026
14.15
 7,934,500 14.25 14.30 14.05 0 0 0
16/06/2026
14.15
 18,398,500 13.95 14.35 13.90 0 0 0
15/06/2026
13.90
 9,857,800 13.55 14 13.50 0 0 0
12/06/2026
13.50
 4,267,900 13.65 13.70 13.40 0 0 0
11/06/2026
13.60
 3,151,200 13.55 13.60 13.50 0 0 0
10/06/2026
13.65
 3,650,400 13.65 13.70 13.50 0 0 0
09/06/2026
13.65
 4,517,400 13.50 13.65 13.30 0 0 0
08/06/2026
13.45
 7,032,400 13.50 13.70 13.40 0 0 0
05/06/2026
13.45
 4,857,300 13.70 13.70 13.45 0 0 0
04/06/2026
13.70
 5,839,800 13.60 13.85 13.50 0 0 0
03/06/2026
13.55
 5,639,500 13.55 13.65 13.40 0 0 0
02/06/2026
13.55
 6,375,900 13.85 13.85 13.50 0 0 0
01/06/2026
13.80
 4,991,200 13.80 13.80 13.65 0 0 0
29/05/2026
13.70
 7,171,800 13.85 13.90 13.70 0 0 0
28/05/2026
13.85
 7,060,500 14.05 14.30 13.85 0 0 0
27/05/2026
14.05
 14,098,600 13.80 14.15 13.75 0 0 0
26/05/2026
13.65
 5,213,600 13.65 13.80 13.55 0 0 0
25/05/2026
13.65
 6,804,000 13.65 13.85 13.60 0 0 0
22/05/2026
13.60
 6,882,400 13.50 13.65 13.30 0 0 0
21/05/2026
13.50
 7,084,200 13.85 13.85 13.50 0 0 0
20/05/2026
13.85
 17,494,300 14.05 14.05 13.20 0 0 0
19/05/2026
14
 14,155,300 14.35 14.40 13.85 0 0 0
18/05/2026
14.30
 24,632,600 14.10 14.60 13.95 0 0 0
15/05/2026
14.10
 8,428,800 14.10 14.10 13.85 0 0 0
14/05/2026
14
 14,677,800 14.25 14.40 13.90 0 0 0
13/05/2026
14.20
 13,043,000 14.05 14.40 14 0 0 0
12/05/2026
14.05
 10,575,500 14 14.30 13.95 0 0 0
11/05/2026
13.95
 10,484,700 14 14.25 13.90 0 0 0
08/05/2026
14
 22,764,900 14.30 14.45 13.85 0 0 0
07/05/2026
14.35
 23,409,200 14.35 14.45 14.10 0 0 0
06/05/2026
14.35
 38,449,000 13.75 14.35 13.55 0 0 0
05/05/2026
13.65
 28,262,300 13.35 13.65 13.15 0 0 0
04/05/2026
13.30
 19,912,100 12.90 13.30 12.85 0 0 0
01/05/2026
12.65
 8,719,400 12.75 12.90 12.50 0 0 0
30/04/2026
12.40
 12,345,500 12.60 12.75 12.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |