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

13.30
0.20
(1.53%)
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)
18/03/2026
13.30
 10,649,700 13.10 13.45 13 162,512 1,558,302 -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
01/12/2025
13.91
 7,348,700 14.28 14.33 13.91 3,700 643,200 -9.7
28/11/2025
14.23
 12,370,000 14.42 14.75 14.23 732,500 1,210,000 -7.5
27/11/2025
14.23
 7,491,700 14.33 14.37 14.14 3,077,200 194,100 44.1
26/11/2025
14.19
 8,180,100 13.95 14.19 13.91 3,684,800 74,400 54.4
25/11/2025
13.81
 7,901,900 14.23 14.23 13.81 6,200 883,400 -13.2
24/11/2025
14.09
 9,268,600 14.00 14.37 13.95 1,757,900 1,261,300 7.5
21/11/2025
13.95
 8,454,000 14.00 14.19 13.81 380,600 1,120,600 -11.1
20/11/2025
13.95
 4,134,300 13.95 14.05 13.81 256,600 87,000 2.5
19/11/2025
13.91
 4,885,800 14.05 14.14 13.86 368,500 112,600 3.8
18/11/2025
14.09
 6,155,000 14.19 14.28 13.95 358,100 225,600 2.0
17/11/2025
14.28
 10,595,800 14.05 14.37 13.91 469,400 449,500 0.3
14/11/2025
13.91
 9,687,100 13.67 14.05 13.67 327,000 223,400 1.5
13/11/2025
13.72
 12,099,700 13.35 13.86 13.30 1,483,000 236,200 18.3
12/11/2025
13.30
 4,910,800 13.16 13.30 13.11 640,000 54,500 8.3
11/11/2025
13.11
 3,352,400 13.21 13.35 13.07 9,900 351,600 -4.8
10/11/2025
13.16
 4,369,800 13.16 13.44 13.07 639,600 352,900 4.1
07/11/2025
13.25
 6,818,400 13.63 13.67 13.11 353,700 694,900 -4.9
06/11/2025
13.58
 4,125,400 13.77 13.81 13.53 201,600 87,500 1.7
05/11/2025
13.72
 12,731,600 13.25 13.91 13.16 928,900 594,800 4.7
04/11/2025
13.30
 6,586,300 13.35 13.39 12.79 390,100 444,000 -0.8
03/11/2025
13.30
 5,334,200 13.49 13.63 13.30 133,000 433,100 -4.3
31/10/2025
13.39
 10,117,100 13.39 13.67 13.39 1,596,900 1,052,300 7.8
30/10/2025
13.25
 4,839,800 13.39 13.39 13.07 237,400 462,300 -3.2
29/10/2025
13.35
 11,214,600 12.97 13.44 12.88 51,200 505,200 -6.4
28/10/2025
12.93
 4,519,700 12.97 12.97 12.60 32,000 366,600 -4.6
27/10/2025
12.93
 8,312,700 12.55 12.93 12.55 980,000 328,500 8.9
24/10/2025
12.51
 6,220,200 12.65 12.69 12.27 1,165,200 442,300 9.6
23/10/2025
12.65
 3,036,300 12.69 12.74 12.55 111,000 100 1.5
22/10/2025
12.65
 5,135,900 12.60 12.74 12.46 116,300 754,700 -8.6
21/10/2025
12.46
 10,150,100 12.27 12.51 12.04 1,326,000 720,500 7.9

Chính sách bảo mật | Điều khoản sử dụng |