Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	12.80	4,944,700	12.80	12.85	12.65	187,300	162,695	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
16/01/2026	14.25	19,219,400	14.45	14.85	14.20	2,067,300	2,039,700	0.1
15/01/2026	14.25	16,912,800	14.60	14.65	14.10	863,400	382,400	6.8
14/01/2026	14.60	30,743,400	14.90	15.20	14.40	1,671,900	3,679,900	-29.8
13/01/2026	14.60	26,788,100	14.15	14.95	13.90	2,343,900	2,745,700	-6.4
12/01/2026	14.15	27,214,700	14.55	14.75	13.80	2,518,200	3,257,700	-10.5
09/01/2026	14.40	24,392,800	14.05	14.80	14.05	1,750,700	892,500	12.2
08/01/2026	14	41,937,800	14.10	14.55	13.85	5,109,900	990,200	58.6
07/01/2026	13.60	24,435,000	12.85	13.60	12.85	2,443,800	174,400	30.3
06/01/2026	12.75	16,439,400	12.65	13.15	12.65	853,100	1,260,200	-5.5
05/01/2026	12.65	8,719,400	12.75	12.90	12.50	559,600	1,051,300	-6.4
31/12/2025	12.70	6,650,400	12.80	12.90	12.70	1,114,900	111,300	12.8
30/12/2025	12.80	4,526,600	13.05	13.10	12.75	188,800	412,700	-2.9
29/12/2025	13	14,981,100	12.85	13.15	12.85	3,844,800	1,954,600	24.5
26/12/2025	12.80	9,882,400	12.50	12.85	12.45	4,429,100	214,500	53.8
25/12/2025	12.60	7,055,800	12.70	12.90	12.60	1,126,000	376,900	9.5
24/12/2025	12.75	5,859,900	12.85	12.85	12.60	2,174,100	580,100	20.3
23/12/2025	12.80	8,467,300	12.70	12.90	12.55	3,795,700	236,300	45.4
22/12/2025	12.70	14,589,100	12.25	12.75	12.20	3,988,700	101,500	48.6
19/12/2025	12.20	2,731,700	12.35	12.35	12.20	506,900	551,500	-0.5
18/12/2025	12.30	2,107,200	12.30	12.35	12.15	519,400	324,800	2.4
17/12/2025	12.30	3,601,800	12.35	12.40	12.15	373,200	77,300	3.6
16/12/2025	12.40	7,467,400	12.05	12.40	11.85	2,325,600	798,800	18.2
15/12/2025	12	5,197,900	11.60	12	11.60	2,196,600	523,800	19.7
12/12/2025	11.55	8,617,100	12.10	12.15	11.50	4,500	2,281,600	-26.9
11/12/2025	12.10	3,715,500	12.35	12.35	12.05	8,900	1,071,500	-12.9
10/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12)
10/12/2025	12.30	8,521,300	12.30	12.55	12.20	2,483,800	1,626,700	10.7
09/12/2025	13.53	14,788,000	13.86	13.95	13.53	4,990,300	344,800	68.1
08/12/2025	13.81	8,508,300	14.14	14.19	13.81	802,000	763,900	0.4
05/12/2025	14.05	8,142,400	14.09	14.28	14.00	1,681,300	187,000	22.6
04/12/2025	14.05	9,212,900	13.91	14.28	13.91	2,924,400	459,700	36.9
03/12/2025	13.86	5,478,600	14.05	14.05	13.86	427,400	186,300	3.6
02/12/2025	13.91	9,647,400	13.95	14.19	13.72	3,058,300	169,100	43.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.40	-3.07%	206,888,800	4,672,459	0	12.40 13.35 12.65
2 tháng (2026-03-02)	-2.85	-18.39%	762,997,200	-59,001,063	-904.0	12.40 16.55 12.65
3 tháng (2026-02-02)	-1.70	-11.85%	981,714,000	-61,380,463	-939.8	12.40 16.55 12.65
6 tháng (2025-11-03)	-0.65	-4.90%	1,713,224,700	-19,875,963	-369.1	11.55 16.55 12.65
12 tháng (2025-05-06)	1.26	11.09%	3,244,235,600	-45,734,617	-697.7	11.39 16.55 12.65
24 tháng (2024-05-13)	2.38	23.20%	5,390,070,500	-38,330,297	-629.8	9.27 16.55 12.65
36 tháng (2023-05-17)	0.24	1.90%	7,043,849,700	-135,130,362	-1,828.1	9.27 16.55 12.65
60 tháng (2021-05-27)	1.95	18.27%	13,763,260,900	-31,501,048	-728.1	8.94 18.81 12.65

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

THỐNG KÊ GIAO DỊCH