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

13.60
-0.10
(-0.73%)
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
(2026-07-01) 		-0.90 -6.16% 201,980,400 -5,467,352 0
13.20
14.90
13.60
2 tháng
(2026-06-01) 		-0.10 -0.72% 407,846,100 10,813,108 0
13.20
14.90
13.60
3 tháng
(2026-05-04) 		0.40 3.01% 708,450,700 51,861,803 0
13.20
14.90
13.60
6 tháng
(2026-02-02) 		-0.65 -4.53% 1,685,220,000 -9,543,265 -939.8
12.40
16.55
13.60
12 tháng
(2025-08-05) 		0.17 1.22% 3,183,359,700 18,330,635 -564.0
11.55
16.55
13.60
24 tháng
(2024-08-12) 		1.01 7.92% 5,108,279,400 1,184,480 -782.6
9.27
16.55
13.60
36 tháng
(2023-08-16) 		0.73 5.59% 7,176,265,600 -43,030,964 -1,289.9
9.27
16.55
13.60
60 tháng
(2021-08-26) 		3.28 31.47% 13,791,831,800 24,234,350 -677.3
8.94
18.81
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
13.60
 12,026,900 13.95 14.10 13.60 168,000 2,551,900 0
30/07/2026
13.70
 8,490,000 13.35 13.70 13.35 2,900 363,400 0
29/07/2026
13.35
 5,026,300 13.35 13.35 13.05 11,000 248,600 0
28/07/2026
13.30
 6,764,100 13.10 13.30 12.90 769,500 1,606,200 0
27/07/2026
13.20
 3,746,500 13.35 13.45 13.20 534,300 474,600 0
24/07/2026
13.35
 4,531,800 13.40 13.45 13.20 546,300 550,600 0
23/07/2026
13.55
 8,813,800 13.25 13.55 13 2,063,400 577,900 0
22/07/2026
13.20
 9,145,300 13.55 13.70 13.10 398,400 1,031,900 0
21/07/2026
13.55
 8,528,600 13.60 13.75 13.35 2,056,022 726,400 0
20/07/2026
13.55
 11,487,700 13.80 13.80 13.05 782,800 1,147,000 0
17/07/2026
13.90
 4,744,700 14.05 14.05 13.70 11,357 945,542 0
16/07/2026
14.10
 11,243,100 13.90 14.10 13.40 1,504,070 1,248,562 0
15/07/2026
13.90
 5,103,300 14 14.05 13.80 526,800 559,434 0
14/07/2026
14.10
 6,043,800 13.80 14.10 13.65 889,600 371,255 0
13/07/2026
13.80
 13,253,100 14.15 14.15 13.65 1,057,500 309,900 0
10/07/2026
14.10
 8,203,900 14.25 14.35 14.10 541,241 2,173,991 0
09/07/2026
14.20
 13,803,500 14.65 14.65 14.20 4,500 1,479,200 0
08/07/2026
14.70
 7,698,900 14.75 14.85 14.50 262,500 977,800 0
07/07/2026
14.70
 8,122,400 14.85 14.85 14.50 510,710 293,800 0
06/07/2026
14.80
 20,318,900 14.80 15.15 14.50 2,461,500 2,090,584 0
03/07/2026
14.90
 11,048,900 14.95 15 14.65 1,002,471 2,638,775 0
02/07/2026
14.90
 11,845,400 14.65 14.90 14.50 2,659,600 3,216,580 0
01/07/2026
14.60
 14,016,400 14.65 14.85 14.60 1,373,300 2,405,100 0
30/06/2026
14.70
 11,078,700 14.80 14.95 14.65 2,946,712 2,524,248 0
29/06/2026
14.80
 14,886,200 14.85 15.10 14.65 1,750,870 1,009,255 0
26/06/2026
14.80
 20,921,500 14.50 14.90 14.45 6,980,800 1,883,800 0
25/06/2026
14.50
 22,141,900 14.15 14.60 14.10 4,675,600 1,971,195 0
24/06/2026
14.10
 5,901,100 14.25 14.30 14 132,610 152,313 0
23/06/2026
14.30
 9,039,400 14.50 14.60 14.10 1,121,750 1,520,113 0
22/06/2026
14.50
 15,925,700 14 14.55 13.80 4,374,900 503,534 0
19/06/2026
13.90
 11,331,600 14.20 14.20 13.85 1,627,733 3,875,400 0
18/06/2026
14.20
 8,125,800 14.15 14.35 14.10 1,553,900 488,888 0
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

Chính sách bảo mật | Điều khoản sử dụng |