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)
04/01/2022
17.45
 20,441,700 16.52 17.45 16.52 0 0 0
31/12/2021
16.33
 15,771,300 16.29 16.71 16.15 0 0 0
30/12/2021
16.29
 23,769,100 16.80 17.08 16.19 0 0 0
29/12/2021
16.80
 21,429,000 16.89 17.45 16.66 0 0 0
28/12/2021
17.13
 24,942,600 17.22 17.92 16.80 0 0 0
27/12/2021
17.22
 32,864,200 15.91 17.22 15.40 0 0 0
24/12/2021
16.10
 68,470,100 16.94 17.13 16.10 0 0 0
23/12/2021
17.27
 44,616,000 17.73 18.06 16.61 0 0 0
22/12/2021
17.73
 28,317,600 17.69 18.20 17.45 0 0 0
21/12/2021
17.45
 36,657,800 16.89 18.20 16.75 0 0 0
20/12/2021
17.03
 38,415,800 16.05 17.03 15.68 0 0 0
17/12/2021
15.96
 29,536,500 16.33 16.80 15.96 0 0 0
16/12/2021
16.05
 41,619,500 14.98 16.05 14.93 0 0 0
15/12/2021
15.03
 25,358,200 15.49 15.68 15.03 0 0 0
14/12/2021
15.49
 26,937,900 15.03 15.82 14.89 0 0 0
13/12/2021
15.12
 31,156,200 15.17 15.45 14.89 0 0 0
10/12/2021
15.17
 38,820,900 14.37 15.26 14.23 0 0 0
09/12/2021
14.42
 26,075,800 14.00 14.56 13.95 0 0 0
08/12/2021
14.09
 41,633,300 14.42 14.65 14.05 0 0 0
07/12/2021
13.86
 29,798,800 13.16 13.86 13.16 0 0 0
06/12/2021
12.97
 21,543,500 12.88 13.35 12.65 0 0 0
03/12/2021
12.65
 16,516,800 13.25 13.39 12.65 0 0 0
02/12/2021
13.21
 22,710,300 13.07 13.67 13.07 0 0 0
01/12/2021
13.07
 18,972,500 12.60 13.21 12.60 0 0 0
30/11/2021
12.60
 14,880,000 12.74 12.97 12.51 0 0 0
29/11/2021
12.55
 15,010,600 12.32 12.74 12.27 0 0 0
26/11/2021
12.65
 18,721,500 13.02 13.07 12.51 0 0 0
25/11/2021
12.93
 18,694,800 12.74 13.25 12.69 0 0 0
24/11/2021
12.69
 13,961,800 12.97 13.07 12.60 0 0 0
23/11/2021
12.88
 15,381,900 12.41 12.88 12.23 0 0 0
22/11/2021
12.18
 23,654,100 12.97 13.02 12.18 0 0 0
19/11/2021
13.02
 32,141,600 13.81 13.81 12.74 0 0 0
18/11/2021
13.67
 31,056,300 13.16 13.95 13.11 0 0 0
17/11/2021
13.21
 16,772,500 13.07 13.39 12.93 0 0 0
16/11/2021
13.11
 29,708,400 13.16 13.39 12.88 0 0 0
15/11/2021
12.93
 44,892,800 12.23 12.93 11.95 0 0 0
12/11/2021
12.09
 12,660,300 11.99 12.27 11.99 0 0 0
11/11/2021
12.04
 16,964,600 12.27 12.37 11.99 0 0 0
10/11/2021
12.23
 23,014,100 12.04 12.41 11.99 0 0 0
09/11/2021
11.99
 15,214,600 12.18 12.27 11.99 0 0 0
08/11/2021
12.23
 19,732,600 12.18 12.46 12.13 0 0 0
05/11/2021
12.13
 19,544,900 11.85 12.32 11.85 0 0 0
04/11/2021
11.81
 12,984,900 11.76 11.95 11.67 0 0 0
03/11/2021
11.76
 22,282,500 12.04 12.09 11.71 0 0 0
02/11/2021
11.99
 20,217,000 12.23 12.23 11.99 0 0 0
01/11/2021
12.23
 32,971,900 12.13 12.41 12.04 0 0 0
29/10/2021
11.81
 15,528,700 11.99 12.04 11.67 0 0 0
28/10/2021
11.90
 28,317,600 11.62 12.09 11.62 0 0 0
27/10/2021
11.57
 16,021,900 11.57 11.67 11.43 0 0 0
26/10/2021
11.53
 8,647,600 11.43 11.57 11.29 0 0 0
25/10/2021
11.43
 13,687,600 11.43 11.57 11.29 0 0 0
22/10/2021
11.29
 10,268,400 11.25 11.39 11.20 0 0 0
21/10/2021
11.25
 13,105,800 11.48 11.48 11.25 0 0 0
20/10/2021
11.48
 13,467,100 11.48 11.57 11.25 0 0 0
19/10/2021
11.48
 10,371,700 11.48 11.67 11.43 0 0 0
18/10/2021
11.53
 13,404,000 11.48 11.67 11.43 0 0 0
15/10/2021
11.48
 17,266,800 11.67 11.76 11.39 0 0 0
14/10/2021
11.67
 13,130,000 11.67 11.76 11.57 0 0 0
13/10/2021
11.67
 15,189,100 11.95 11.95 11.62 0 0 0
12/10/2021
11.85
 22,139,000 11.57 11.85 11.57 0 0 0
11/10/2021
11.57
 22,294,500 11.57 11.76 11.39 0 0 0
08/10/2021
11.62
 18,392,600 11.85 11.85 11.57 0 0 0
07/10/2021
11.81
 17,101,900 11.99 11.99 11.76 0 0 0
06/10/2021
11.99
 18,554,500 11.99 12.23 11.85 0 0 0
05/10/2021
11.90
 22,312,000 11.85 12.04 11.71 0 0 0
04/10/2021
11.81
 32,008,500 11.62 12.04 11.62 0 0 0
01/10/2021
11.39
 18,134,400 11.01 11.53 11.01 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 2%
30/09/2021
11.15
 9,275,300 11.39 11.43 11.06 0 0 0
29/09/2021
11.20
 31,387,100 10.79 11.38 10.79 0 0 0
28/09/2021
10.79
 7,279,400 10.60 10.83 10.51 0 0 0
27/09/2021
10.60
 9,429,800 10.70 10.93 10.60 0 0 0
24/09/2021
10.65
 7,779,100 10.83 10.83 10.65 0 0 0
23/09/2021
10.79
 7,630,800 10.97 10.97 10.79 0 0 0
22/09/2021
10.83
 9,702,400 10.74 10.88 10.60 0 0 0
21/09/2021
10.70
 10,082,200 10.65 10.79 10.56 0 0 0
20/09/2021
10.79
 9,918,000 10.97 11.02 10.74 0 0 0
17/09/2021
10.79
 15,584,500 10.93 11.16 10.74 0 0 0
16/09/2021
10.83
 6,024,200 10.88 10.93 10.70 0 0 0
15/09/2021
10.83
 6,169,800 10.56 10.88 10.56 0 0 0
14/09/2021
10.56
 15,831,400 10.83 11.02 10.51 0 0 0
13/09/2021
10.88
 10,403,000 11.11 11.16 10.88 0 0 0
10/09/2021
11.11
 7,819,800 11.06 11.34 11.06 0 0 0
09/09/2021
11.11
 9,601,500 10.97 11.34 10.88 0 0 0
08/09/2021
10.93
 12,086,400 11.02 11.20 10.88 0 0 0
07/09/2021
11.06
 14,859,100 11.38 11.48 11.06 0 0 0
06/09/2021
11.38
 14,454,100 11.48 11.71 11.34 0 0 0
01/09/2021
11.43
 29,625,300 10.79 11.43 10.74 0 0 0
31/08/2021
10.88
 9,509,900 10.97 11.02 10.79 0 0 0
30/08/2021
10.97
 13,098,400 11.02 11.20 10.88 0 0 0
27/08/2021
10.93
 26,372,500 10.33 11.02 10.15 0 0 0
26/08/2021
10.42
 11,872,100 10.65 10.70 10.28 0 0 0
25/08/2021
10.33
 13,848,200 9.78 10.33 9.69 0 0 0
24/08/2021
9.69
 9,744,200 9.73 9.87 9.55 0 0 0
23/08/2021
9.69
 8,650,400 9.96 10.01 9.69 0 0 0
20/08/2021
10.01
 15,373,900 10.42 10.47 9.87 0 0 0
19/08/2021
10.42
 6,789,800 10.47 10.47 10.33 0 0 0
18/08/2021
10.47
 7,345,200 10.42 10.51 10.33 0 0 0
17/08/2021
10.42
 6,582,200 10.56 10.56 10.37 0 0 0
16/08/2021
10.51
 9,434,700 10.37 10.60 10.37 0 0 0
13/08/2021
10.37
 9,936,000 10.37 10.51 10.19 0 0 0

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