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)
03/06/2022
12.60
 9,783,700 12.60 12.74 12.37 0 0 0
02/06/2022
12.65
 9,044,900 13.07 13.16 12.60 0 0 0
01/06/2022
13.02
 19,270,100 12.65 13.25 12.55 0 0 0
31/05/2022
12.65
 11,418,700 12.51 12.69 12.41 0 0 0
30/05/2022
12.55
 9,576,000 12.55 12.69 12.46 0 0 0
27/05/2022
12.46
 11,357,700 12.32 12.69 12.23 0 0 0
26/05/2022
12.27
 10,022,600 12.60 12.60 12.23 0 0 0
25/05/2022
12.51
 13,931,200 12.04 12.55 11.99 0 0 0
24/05/2022
11.99
 9,545,900 11.90 11.99 11.48 0 0 0
23/05/2022
11.90
 10,742,800 12.13 12.27 11.71 0 0 0
20/05/2022
11.95
 10,580,000 12.09 12.32 11.85 0 0 0
19/05/2022
11.95
 12,282,900 11.39 12.13 11.39 0 0 0
18/05/2022
11.81
 11,226,900 11.85 12.04 11.67 0 0 0
17/05/2022
11.57
 10,158,300 10.87 11.57 10.83 0 0 0
16/05/2022
10.83
 9,065,600 11.20 11.43 10.78 0 0 0
13/05/2022
10.69
 19,896,800 11.53 11.71 10.69 0 0 0
12/05/2022
11.48
 10,599,900 12.27 12.37 11.48 0 0 0
11/05/2022
12.32
 6,896,600 12.51 12.60 12.18 0 0 0
10/05/2022
12.41
 11,050,700 11.48 12.41 11.43 0 0 0
09/05/2022
12.09
 15,383,500 12.69 12.93 12.09 0 0 0
06/05/2022
12.97
 11,543,100 12.88 13.49 12.83 0 0 0
05/05/2022
13.21
 13,093,700 13.49 13.53 12.97 0 0 0
04/05/2022
13.11
 20,394,300 12.65 13.11 12.55 0 0 0
29/04/2022
12.27
 10,360,800 11.95 12.46 11.85 0 0 0
28/04/2022
11.95
 5,831,000 12.09 12.27 11.95 0 0 0
27/04/2022
12.09
 6,915,000 11.99 12.27 11.85 0 0 0
26/04/2022
12.13
 12,858,100 11.20 12.13 10.87 0 0 0
25/04/2022
11.62
 13,769,800 12.55 12.60 11.62 0 0 0
22/04/2022
12.46
 9,010,700 12.60 12.83 12.09 0 0 0
21/04/2022
12.41
 16,254,500 12.13 12.65 11.71 0 0 0
20/04/2022
12.18
 16,671,300 12.60 12.88 12.13 0 0 0
19/04/2022
12.60
 11,657,500 13.53 13.77 12.60 0 0 0
18/04/2022
13.53
 10,908,100 13.72 14.05 13.44 0 0 0
15/04/2022
13.72
 19,545,500 14.47 14.47 13.53 0 0 0
14/04/2022
14.51
 6,184,400 14.65 14.79 14.51 0 0 0
13/04/2022
14.65
 11,796,000 14.65 14.75 14.28 0 0 0
12/04/2022
14.56
 10,488,800 15.12 15.21 14.56 0 0 0
08/04/2022
15.12
 8,847,800 15.54 15.63 15.12 0 0 0
07/04/2022
15.54
 23,066,300 15.35 15.82 15.31 0 0 0
06/04/2022
15.31
 8,752,600 15.21 15.49 15.07 0 0 0
05/04/2022
15.26
 9,487,000 15.21 15.49 15.12 0 0 0
04/04/2022
15.12
 7,392,200 15.07 15.26 15.03 0 0 0
01/04/2022
14.93
 8,096,000 14.75 15.07 14.65 0 0 0
31/03/2022
14.79
 6,965,600 14.89 15.07 14.79 0 0 0
30/03/2022
14.89
 10,562,100 14.98 15.21 14.84 0 0 0
29/03/2022
15.17
 6,043,000 14.98 15.26 14.98 0 0 0
28/03/2022
14.98
 15,665,500 15.31 15.40 14.79 0 0 0
25/03/2022
15.49
 8,554,500 15.68 15.68 15.49 0 0 0
24/03/2022
15.68
 8,315,300 15.77 15.96 15.63 0 0 0
23/03/2022
15.77
 20,680,800 15.49 16.10 15.45 0 0 0
22/03/2022
15.40
 13,207,500 15.21 15.40 15.17 0 0 0
21/03/2022
15.12
 8,155,900 15.12 15.26 15.03 0 0 0
18/03/2022
15.03
 11,552,900 15.21 15.35 14.98 0 0 0
17/03/2022
15.21
 7,348,600 15.21 15.35 15.17 0 0 0
16/03/2022
15.21
 8,458,000 15.31 15.59 15.17 0 0 0
15/03/2022
15.31
 13,518,800 14.65 15.31 14.61 0 0 0
14/03/2022
14.61
 16,927,900 15.07 15.12 14.56 0 0 0
11/03/2022
15.07
 22,346,800 15.31 15.59 15.03 0 0 0
10/03/2022
15.49
 13,857,500 15.87 16.01 15.49 0 0 0
09/03/2022
15.63
 18,666,600 16.15 16.24 15.63 0 0 0
08/03/2022
16.05
 18,365,200 15.87 16.33 15.77 0 0 0
07/03/2022
15.91
 20,154,400 16.05 16.05 15.77 0 0 0
04/03/2022
16.15
 15,772,500 16.05 16.43 16.01 0 0 0
03/03/2022
16.05
 18,767,300 16.29 16.47 15.96 0 0 0
02/03/2022
16.29
 13,376,100 16.29 16.71 16.10 0 0 0
01/03/2022
16.29
 26,541,600 16.10 16.52 15.73 0 0 0
28/02/2022
16.19
 28,351,900 16.66 16.80 16.15 0 0 0
25/02/2022
16.66
 12,072,000 16.80 16.94 16.57 0 0 0
24/02/2022
16.57
 23,983,800 16.99 17.17 16.19 0 0 0
23/02/2022
16.94
 16,988,300 16.75 17.36 16.71 0 0 0
22/02/2022
16.61
 37,116,500 16.99 17.03 16.33 0 0 0
21/02/2022
17.17
 18,521,400 17.31 17.45 17.13 0 0 0
18/02/2022
17.31
 18,704,500 17.17 17.55 17.08 0 0 0
17/02/2022
17.36
 34,267,000 17.17 17.69 16.94 0 0 0
16/02/2022
16.99
 14,321,700 17.17 17.36 16.89 0 0 0
15/02/2022
16.89
 18,577,300 16.52 16.94 16.15 0 0 0
14/02/2022
16.52
 18,913,400 16.71 17.13 16.52 0 0 0
11/02/2022
17.08
 14,833,800 17.27 17.45 16.89 0 0 0
10/02/2022
17.31
 30,747,500 16.66 17.55 16.66 0 0 0
09/02/2022
16.61
 12,505,600 16.71 16.94 16.52 0 0 0
08/02/2022
16.71
 18,412,600 16.61 16.94 16.38 0 0 0
07/02/2022
16.66
 21,663,200 15.87 16.75 15.77 0 0 0
28/01/2022
15.68
 13,677,000 15.31 15.82 15.12 0 0 0
27/01/2022
15.31
 7,877,600 15.21 15.31 14.93 0 0 0
26/01/2022
15.21
 10,704,700 15.68 15.73 15.21 0 0 0
25/01/2022
15.45
 14,575,700 14.09 15.45 14.09 0 0 0
24/01/2022
14.47
 19,100,700 15.40 15.40 14.47 0 0 0
21/01/2022
15.54
 15,083,600 15.87 16.01 15.49 0 0 0
20/01/2022
15.54
 9,237,300 15.03 15.77 14.75 0 0 0
19/01/2022
14.70
 13,113,800 14.56 15.03 14.47 0 0 0
18/01/2022
14.37
 27,316,100 14.75 15.31 14.33 0 0 0
17/01/2022
15.40
 31,333,400 16.52 16.52 15.40 0 0 0
14/01/2022
16.52
 21,841,200 15.40 16.61 15.40 0 0 0
13/01/2022
15.77
 39,286,800 16.94 17.41 15.77 0 0 0
12/01/2022
16.94
 42,975,500 17.41 17.92 16.19 0 0 0
11/01/2022
17.41
 32,266,400 17.73 18.11 17.22 0 0 0
10/01/2022
17.50
 31,601,600 19.13 19.41 17.50 0 0 0
07/01/2022
18.81
 32,879,500 17.97 18.99 17.97 0 0 0
06/01/2022
17.97
 27,000,500 17.59 18.48 17.59 0 0 0
05/01/2022
17.73
 38,787,800 17.92 18.62 17.73 0 0 0

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