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

12
-0.05
(-0.41%)
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
(2026-09-08) 		-0.25 -1.96% 131,578,500 4,153,208 0
12
13
12
2 tháng
(2026-08-10) 		-1.35 -9.75% 249,206,800 4,153,208 0
12
13.85
12
3 tháng
(2026-07-10) 		-1.60 -11.35% 412,294,800 4,153,208 0
12
14.10
12
6 tháng
(2026-04-13) 		-0.60 -4.58% 1,126,806,800 4,153,208 0
12
14.90
12
12 tháng
(2025-10-13) 		-0.89 -6.68% 2,845,488,300 4,153,208 0
11.55
16.55
12
24 tháng
(2024-10-18) 		0.83 7.13% 5,146,383,600 4,153,208 0
9.27
16.55
12
36 tháng
(2023-10-24) 		2.05 19.57% 7,151,064,300 4,153,208 0
9.27
16.55
12
60 tháng
(2021-11-03) 		0.74 6.28% 13,399,267,300 4,153,208 0
8.94
18.81
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
12.27
 4,001,200 12.41 12.46 12.23 0 0 0
21/03/2023
12.32
 5,582,900 12.13 12.41 11.99 0 0 0
20/03/2023
11.99
 9,784,800 12.41 12.41 11.95 0 0 0
17/03/2023
12.51
 10,682,900 12.51 12.55 12.32 0 0 0
16/03/2023
12.37
 9,365,200 12.51 12.51 12.27 0 0 0
15/03/2023
12.60
 16,381,500 12.23 12.65 12.04 0 0 0
14/03/2023
11.99
 12,245,900 12.13 12.23 11.85 0 0 0
13/03/2023
12.27
 13,893,600 11.95 12.27 11.95 0 0 0
10/03/2023
12.09
 8,921,900 12.04 12.23 11.99 0 0 0
09/03/2023
12.13
 20,902,900 11.90 12.32 11.81 0 0 0
08/03/2023
11.90
 7,743,500 11.67 11.95 11.62 0 0 0
07/03/2023
11.71
 7,923,100 11.67 11.90 11.67 0 0 0
06/03/2023
11.62
 6,097,300 11.62 11.81 11.53 0 0 0
03/03/2023
11.53
 7,251,700 11.90 11.99 11.53 0 0 0
02/03/2023
11.85
 22,744,500 11.53 12.04 11.53 0 0 0
01/03/2023
11.53
 5,404,700 11.25 11.53 11.15 0 0 0
28/02/2023
11.29
 5,103,800 11.29 11.43 11.20 0 0 0
27/02/2023
11.20
 6,322,200 11.06 11.29 11.06 0 0 0
24/02/2023
11.20
 4,372,700 11.43 11.53 11.20 0 0 0
23/02/2023
11.39
 7,552,500 11.20 11.39 11.11 0 0 0
22/02/2023
11.20
 11,102,500 11.53 11.67 11.20 0 0 0
21/02/2023
11.62
 9,962,600 11.85 11.85 11.62 0 0 0
20/02/2023
11.81
 11,234,100 11.57 11.85 11.53 0 0 0
17/02/2023
11.57
 8,017,700 11.48 11.67 11.39 0 0 0
16/02/2023
11.53
 7,976,500 11.29 11.53 11.25 0 0 0
15/02/2023
11.20
 5,005,900 11.06 11.25 10.97 0 0 0
14/02/2023
11.06
 3,555,200 11.01 11.15 10.97 0 0 0
13/02/2023
10.92
 6,202,600 11.15 11.34 10.78 0 0 0
10/02/2023
11.20
 7,572,400 11.29 11.48 11.15 0 0 0
09/02/2023
11.20
 3,869,700 11.43 11.48 11.20 0 0 0
08/02/2023
11.43
 4,580,300 11.39 11.53 11.20 0 0 0
07/02/2023
11.39
 9,291,500 11.76 11.90 11.25 0 0 0
06/02/2023
11.71
 9,136,200 11.25 11.76 11.15 0 0 0
03/02/2023
11.34
 6,477,100 11.34 11.39 11.06 0 0 0
02/02/2023
11.20
 7,694,100 11.29 11.29 11.06 0 0 0
01/02/2023
11.15
 15,662,100 11.71 12.04 11.15 0 0 0
31/01/2023
11.57
 7,521,200 11.62 11.67 11.43 0 0 0
30/01/2023
11.53
 11,216,700 11.43 11.76 11.29 0 0 0
27/01/2023
11.39
 7,247,000 11.53 11.62 11.34 0 0 0
19/01/2023
11.39
 7,463,800 11.29 11.43 11.20 0 0 0
18/01/2023
11.34
 6,386,000 11.43 11.48 11.25 0 0 0
17/01/2023
11.34
 10,913,100 11.11 11.39 11.06 0 0 0
16/01/2023
11.06
 4,540,400 11.20 11.20 10.97 0 0 0
13/01/2023
11.06
 9,287,700 11.11 11.29 10.97 0 0 0
12/01/2023
10.97
 7,404,600 10.87 11.29 10.78 0 0 0
11/01/2023
10.87
 6,157,300 10.92 11.06 10.83 0 0 0
10/01/2023
10.92
 6,062,700 10.83 10.97 10.59 0 0 0
09/01/2023
10.83
 8,656,600 11.06 11.20 10.64 0 0 0
06/01/2023
10.97
 15,097,700 11.11 11.39 10.83 0 0 0
05/01/2023
10.97
 23,637,300 10.27 10.97 10.22 0 0 0
04/01/2023
10.27
 6,123,400 10.27 10.41 10.17 0 0 0
03/01/2023
10.31
 6,100,800 9.89 10.36 9.89 0 0 0
30/12/2022
9.94
 3,547,500 9.89 10.03 9.85 0 0 0
29/12/2022
9.80
 3,098,300 9.94 9.99 9.80 0 0 0
28/12/2022
9.94
 3,577,400 9.89 10.03 9.85 0 0 0
27/12/2022
9.94
 5,246,100 9.80 9.94 9.66 0 0 0
26/12/2022
9.61
 6,534,600 10.31 10.36 9.61 0 0 0
23/12/2022
10.22
 9,759,400 9.89 10.45 9.89 0 0 0
22/12/2022
9.99
 6,755,200 9.89 10.13 9.75 0 0 0
21/12/2022
9.75
 6,046,800 10.08 10.17 9.71 0 0 0
20/12/2022
9.99
 9,038,200 10.31 10.41 9.89 0 0 0
19/12/2022
10.36
 9,353,700 10.59 10.73 10.31 0 0 0
16/12/2022
10.69
 7,569,800 10.45 10.73 10.41 0 0 0
15/12/2022
10.64
 6,406,100 10.55 10.69 10.50 0 0 0
14/12/2022
10.64
 8,051,000 10.78 10.78 10.50 0 0 0
13/12/2022
10.64
 6,695,200 10.45 10.64 10.27 0 0 0
12/12/2022
10.41
 9,549,900 10.45 10.78 10.41 0 0 0
09/12/2022
10.45
 4,895,100 10.55 10.55 10.31 0 0 0
08/12/2022
10.45
 7,987,600 10.36 10.59 10.27 0 0 0
07/12/2022
10.22
 8,784,400 10.17 10.41 10.03 0 0 0
06/12/2022
10.17
 12,336,700 10.73 10.78 10.17 0 0 0
05/12/2022
10.73
 13,745,100 11.15 11.15 10.73 0 0 0
02/12/2022
10.92
 11,549,000 10.31 10.92 10.27 0 0 0
01/12/2022
10.45
 12,492,200 11.06 11.11 10.45 0 0 0
30/11/2022
10.87
 11,924,900 10.64 10.97 10.41 0 0 0
29/11/2022
10.55
 11,265,900 10.55 10.69 10.27 0 0 0
28/11/2022
10.55
 13,539,700 10.22 10.55 10.08 0 0 0
25/11/2022
10.13
 7,832,500 10.03 10.13 9.85 0 0 0
24/11/2022
9.89
 4,923,200 9.75 9.89 9.61 0 0 0
23/11/2022
9.75
 8,055,200 9.71 10.03 9.66 0 0 0
22/11/2022
9.66
 11,403,800 9.61 10.08 9.52 0 0 0
21/11/2022
9.61
 7,636,900 9.43 9.80 9.43 0 0 0
18/11/2022
9.43
 8,219,200 9.43 9.57 8.91 0 0 0
17/11/2022
9.43
 6,965,000 9.43 9.75 9.33 0 0 0
16/11/2022
9.43
 11,312,400 8.32 9.47 8.32 0 0 0
15/11/2022
8.94
 13,382,200 9.43 9.47 8.94 0 0 0
14/11/2022
9.61
 7,140,300 9.80 9.85 9.30 0 0 0
11/11/2022
9.89
 7,777,600 9.89 10.08 9.61 0 0 0
10/11/2022
9.57
 12,467,000 9.94 10.08 9.43 0 0 0
09/11/2022
10.13
 10,436,300 9.94 10.22 9.89 0 0 0
08/11/2022
9.75
 10,855,800 9.09 9.75 9.06 0 0 0
07/11/2022
9.14
 6,363,400 9.15 9.29 9.09 0 0 0
04/11/2022
9.15
 7,710,300 9.43 9.43 9.05 0 0 0
03/11/2022
9.43
 3,667,100 9.38 9.52 9.33 0 0 0
02/11/2022
9.52
 6,146,100 9.71 9.71 9.52 0 0 0
01/11/2022
9.66
 4,933,800 9.66 9.80 9.57 0 0 0
31/10/2022
9.66
 10,293,400 9.66 9.66 9.20 0 0 0
28/10/2022
9.66
 6,174,600 9.80 9.89 9.61 0 0 0
27/10/2022
9.71
 6,281,100 9.33 9.80 9.33 0 0 0
26/10/2022
9.33
 4,822,300 9.38 9.52 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc