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

15.15
0.10
(0.66%)
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
(2025-11-04) 		0.60 4.21% 166,593,400 9,898,100 148.0
14.05
15.30
15.05
2 tháng
(2025-10-06) 		0.40 2.77% 312,162,300 9,985,500 148.1
13.20
15.30
15.05
3 tháng
(2025-09-05) 		-1.30 -8.05% 546,705,300 6,199,100 89.3
13.20
16.15
15.05
6 tháng
(2025-06-09) 		1.75 13.36% 1,422,713,100 -14,443,100 -165.3
12.80
16.75
15.05
12 tháng
(2024-12-09) 		2.35 18.80% 2,380,568,300 -13,530,980 -171.6
9.93
16.75
15.05
24 tháng
(2023-12-15) 		3.65 32.59% 4,406,461,600 -25,906,599 -308.9
9.93
16.75
15.05
36 tháng
(2022-12-20) 		4.15 38.79% 6,254,850,700 -41,012,708 -521.9
9.93
16.75
15.05
60 tháng
(2020-12-30) 		1.67 12.67% 13,558,654,630 -127,081,255 -1,890.5
9.58
20.15
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.15
 2,693,000 15.10 15.20 15 890,700 132,800 0
04/12/2025
15.05
 9,212,900 14.90 15.30 14.90 2,924,400 459,700 36.9
03/12/2025
14.85
 5,478,600 15.05 15.05 14.85 427,400 186,300 3.6
02/12/2025
14.90
 9,647,400 14.95 15.20 14.70 3,058,300 169,100 43.2
01/12/2025
14.90
 7,348,700 15.30 15.35 14.90 3,700 643,200 -9.7
28/11/2025
15.25
 12,370,000 15.45 15.80 15.25 732,500 1,210,000 -7.5
27/11/2025
15.25
 7,491,700 15.35 15.40 15.15 3,077,200 194,100 44.1
26/11/2025
15.20
 8,180,100 14.95 15.20 14.90 3,684,800 74,400 54.4
25/11/2025
14.80
 7,901,900 15.25 15.25 14.80 6,200 883,400 -13.2
24/11/2025
15.10
 9,268,600 15 15.40 14.95 1,757,900 1,261,300 7.5
21/11/2025
14.95
 8,454,000 15 15.20 14.80 380,600 1,120,600 -11.1
20/11/2025
14.95
 4,134,300 14.95 15.05 14.80 256,600 87,000 2.5
19/11/2025
14.90
 4,885,800 15.05 15.15 14.85 368,500 112,600 3.8
18/11/2025
15.10
 6,155,000 15.20 15.30 14.95 358,100 225,600 2.0
17/11/2025
15.30
 10,595,800 15.05 15.40 14.90 469,400 449,500 0.3
14/11/2025
14.90
 9,687,100 14.65 15.05 14.65 327,000 223,400 1.5
13/11/2025
14.70
 12,099,700 14.30 14.85 14.25 1,483,000 236,200 18.3
12/11/2025
14.25
 4,910,800 14.10 14.25 14.05 640,000 54,500 8.3
11/11/2025
14.05
 3,352,400 14.15 14.30 14 9,900 351,600 -4.8
10/11/2025
14.10
 4,369,800 14.10 14.40 14 639,600 352,900 4.1
07/11/2025
14.20
 6,818,400 14.60 14.65 14.05 353,700 694,900 -4.9
06/11/2025
14.55
 4,125,400 14.75 14.80 14.50 201,600 87,500 1.7
05/11/2025
14.70
 12,731,600 14.20 14.90 14.10 928,900 594,800 4.7
04/11/2025
14.25
 6,586,300 14.30 14.35 13.70 390,100 444,000 -0.8
03/11/2025
14.25
 5,334,200 14.45 14.60 14.25 133,000 433,100 -4.3
31/10/2025
14.35
 10,117,100 14.35 14.65 14.35 1,596,900 1,052,300 7.8
30/10/2025
14.20
 4,839,800 14.35 14.35 14 237,400 462,300 -3.2
29/10/2025
14.30
 11,214,600 13.90 14.40 13.80 51,200 505,200 -6.4
28/10/2025
13.85
 4,519,700 13.90 13.90 13.50 32,000 366,600 -4.6
27/10/2025
13.85
 8,312,700 13.45 13.85 13.45 980,000 328,500 8.9
24/10/2025
13.40
 6,220,200 13.55 13.60 13.15 1,165,200 442,300 9.6
23/10/2025
13.55
 3,036,300 13.60 13.65 13.45 111,000 100 1.5
22/10/2025
13.55
 5,135,900 13.50 13.65 13.35 116,300 754,700 -8.6
21/10/2025
13.35
 10,150,100 13.15 13.40 12.90 1,326,000 720,500 7.9
20/10/2025
13.20
 14,891,800 14.15 14.25 13.20 341,400 1,205,200 -12.3
17/10/2025
14.15
 7,242,900 14.40 14.50 14.15 318,100 897,100 -8.2
16/10/2025
14.35
 6,417,600 14.30 14.45 14.25 862,900 80,100 11.2
15/10/2025
14.30
 6,032,300 14.50 14.55 14.25 58,700 264,700 -3.0
14/10/2025
14.35
 7,384,000 14.45 14.65 14.30 1,141,800 188,300 13.7
13/10/2025
14.35
 6,032,900 14.40 14.45 14.20 807,800 341,600 6.7
10/10/2025
14.60
 5,419,000 14.70 14.70 14.55 43,000 108,000 -0.9
09/10/2025
14.60
 6,528,500 14.40 14.60 14.20 0 0 0
08/10/2025
14.35
 5,082,900 14.50 14.55 14.25 285,400 576,400 -4.2
07/10/2025
14.30
 5,732,300 14.65 14.65 14.30 11,600 744,700 -10.6
06/10/2025
14.45
 5,924,100 14.10 14.45 14.10 384,300 444,900 -0.9
03/10/2025
14.05
 7,181,300 14.25 14.25 13.95 760,100 111,000 9.2
02/10/2025
14.20
 4,621,000 14.45 14.55 14.20 9,300 175,000 -2.4
01/10/2025
14.40
 5,112,300 14.40 14.55 14.35 112,000 445,700 -4.8
30/09/2025
14.35
 11,431,900 14.80 14.90 14.25 562,700 585,000 -0.5
29/09/2025
14.75
 6,885,100 15 15.10 14.70 800 282,500 -4.2
26/09/2025
14.95
 8,998,500 15.25 15.30 14.95 535,400 392,000 2.2
25/09/2025
15.20
 7,909,100 15.20 15.40 15.15 438,700 117,800 4.9
24/09/2025
15.10
 7,221,500 15.05 15.10 14.75 108,100 547,000 -6.5
23/09/2025
14.95
 5,778,200 15.10 15.20 14.95 317,300 182,800 2.1
22/09/2025
15.05
 11,592,900 15.30 15.35 14.90 28,600 426,300 -6.0
19/09/2025
15.30
 12,810,800 15.40 15.75 15.25 309,900 1,553,100 -19.2
18/09/2025
15.35
 6,208,500 15.35 15.45 15.15 292,700 260,500 0.5
17/09/2025
15.25
 9,472,900 15.45 15.55 15.20 8,700 107,100 -1.5
16/09/2025
15.45
 18,703,900 15.75 15.85 15.30 230,800 639,500 -6.4
15/09/2025
15.65
 26,475,400 15.50 15.75 15.40 1,087,200 408,200 10.5
12/09/2025
15.45
 16,847,400 15.30 15.55 15.20 362,700 767,500 -6.2
11/09/2025
15.15
 9,929,600 15.05 15.25 14.70 685,900 923,700 -3.6
10/09/2025
15.10
 6,136,700 15.25 15.25 15 207,200 130,800 1.1
09/09/2025
15.20
 12,456,900 15.35 15.55 14.95 463,700 2,266,600 -27.6
08/09/2025
15.20
 21,941,300 16.20 16.30 15.20 657,500 330,600 5.0
05/09/2025
16.15
 16,827,800 16.90 17.05 16.15 167,300 480,300 -5.3
04/09/2025
16.75
 26,151,100 16.80 17.45 16.65 2,366,600 4,512,500 -36.8
03/09/2025
16.55
 8,962,600 16.60 16.80 16.40 218,900 2,462,200 -37.2
29/08/2025
16.45
 13,998,300 16.60 16.85 16.35 321,400 697,700 -6.3
28/08/2025
16.45
 10,978,000 16.50 16.60 16.25 5,500 1,536,200 0
27/08/2025
16.40
 22,258,500 16.20 16.85 15.85 1,105,000 3,008,900 -31.4
26/08/2025
16.15
 12,638,000 15.70 16.15 15.60 178,200 1,578,600 -22.2
25/08/2025
15.90
 12,171,400 16.70 16.70 15.55 188,400 2,449,300 -36.9
22/08/2025
16.50
 32,099,900 15.95 17 15.60 5,765,900 1,481,100 69.9
21/08/2025
16.10
 13,612,700 16.15 16.50 15.85 1,527,200 845,800 11.0
20/08/2025
15.95
 21,386,000 16.40 16.40 15.25 1,163,400 1,811,000 -10.7
19/08/2025
16.20
 16,199,800 16.60 16.75 16.20 352,200 1,641,700 -21.1
18/08/2025
16.35
 15,966,100 16.20 16.55 15.90 1,726,900 980,000 12.1
15/08/2025
15.85
 23,808,000 16.35 16.35 15.85 1,302,400 1,806,600 -8.2
14/08/2025
16.40
 16,760,100 16.70 16.75 16.10 720,900 156,900 9.1
13/08/2025
16.55
 21,049,200 16.55 16.75 16.15 949,200 1,464,500 -8.6
12/08/2025
16.15
 39,614,500 15.25 16.15 15 3,985,300 570,000 53.7
11/08/2025
15.10
 10,666,800 15.35 15.40 15.05 400 2,220,700 -33.6
08/08/2025
15.15
 23,215,000 15.15 15.60 14.95 947,200 3,249,600 -34.7
07/08/2025
14.90
 11,382,000 14.90 14.95 14.55 161,800 657,700 -7.3
06/08/2025
14.75
 11,321,900 14.70 14.90 14.45 897,500 735,500 2.3
05/08/2025
14.50
 27,611,400 14.90 15.05 14 2,604,600 2,854,100 -3.8
04/08/2025
14.75
 13,371,900 14.35 14.85 14.20 1,992,800 563,500 20.9
01/08/2025
14.25
 13,451,600 14.40 14.75 14.15 122,600 3,463,100 -48.0
31/07/2025
14.40
 15,584,600 14.90 14.95 14.40 235,300 1,700,800 -21.3
30/07/2025
14.50
 17,773,400 14.75 14.85 14.25 546,800 2,286,500 -25.3
29/07/2025
14.55
 30,682,200 15.10 15.25 14.50 3,820,000 1,250,900 38.5
28/07/2025
14.80
 24,106,100 14.50 14.90 14.25 2,590,300 1,616,600 13.8
25/07/2025
14.25
 21,347,500 14.05 14.50 14.05 2,339,800 623,100 24.5
24/07/2025
14
 9,095,800 14.10 14.15 13.85 527,900 607,800 -1.1
23/07/2025
14
 15,756,100 14.10 14.25 13.90 1,455,200 900,700 7.8
22/07/2025
13.95
 12,534,700 13.95 14 13.75 118,500 362,500 -3.4
21/07/2025
13.95
 16,266,800 14.15 14.30 13.95 282,100 1,293,700 -14.3
18/07/2025
14
 22,903,200 13.90 14.30 13.65 1,475,800 1,545,800 -1.1
17/07/2025
13.75
 11,335,200 13.85 14.05 13.65 4,800 1,131,100 -15.6
16/07/2025
13.75
 10,428,300 13.70 13.90 13.65 587,900 182,100 5.6

Chính sách bảo mật | Điều khoản sử dụng |