Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-0.60	-4.23%	192,802,000	-3,294,876	0	13.45 14.30 13.50
2 tháng (2026-04-13)	0.50	3.82%	467,847,000	44,510,375	0	12.65 14.35 13.50
3 tháng (2026-03-16)	0.40	3.03%	701,584,100	31,676,099	-149.9	12.40 14.35 13.50
6 tháng (2025-12-15)	1.60	13.33%	1,821,506,600	5,515,399	-611.7	12 16.55 13.50
12 tháng (2025-06-17)	1.28	10.38%	3,258,255,000	1,704,299	-619.3	11.55 16.55 13.50
24 tháng (2024-06-24)	-0.40	-2.87%	5,207,125,400	-6,409,906	-744.8	9.27 16.55 13.50
36 tháng (2023-06-28)	0.72	5.58%	7,168,617,300	-93,788,900	-1,824.5	9.27 16.55 13.50
60 tháng (2021-07-08)	3.18	30.51%	13,737,369,300	14,885,614	-663.5	8.94 18.81 13.50

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

THỐNG KÊ GIAO DỊCH