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)
22/03/2021
12.44
 14,660,600 12.39 12.58 12.35 0 0 0
19/03/2021
12.30
 21,629,500 12.58 12.62 12.30 0 0 0
18/03/2021
12.72
 11,404,800 12.95 12.99 12.62 0 0 0
17/03/2021
12.81
 25,717,600 12.62 13.04 12.58 0 0 0
16/03/2021
12.49
 20,292,100 12.58 12.58 12.21 0 0 0
15/03/2021
12.58
 15,883,100 12.62 12.72 12.53 0 0 0
12/03/2021
12.62
 13,528,800 12.76 12.81 12.53 0 0 0
11/03/2021
12.67
 13,652,000 12.81 12.81 12.58 0 0 0
10/03/2021
12.53
 22,201,300 12.35 12.85 12.26 0 0 0
09/03/2021
12.49
 28,684,500 12.81 12.85 12.49 0 0 0
08/03/2021
12.99
 34,227,700 13.17 13.17 12.90 0 0 0
05/03/2021
12.35
 44,357,300 11.89 12.35 11.84 0 0 0
04/03/2021
11.57
 10,157,900 11.89 11.89 11.38 0 0 0
03/03/2021
11.80
 8,794,600 11.84 11.89 11.71 0 0 0
02/03/2021
11.89
 10,191,700 12.12 12.12 11.84 0 0 0
01/03/2021
11.98
 10,267,400 11.66 12.03 11.61 0 0 0
26/02/2021
11.57
 7,515,500 11.48 11.66 11.38 0 0 0
25/02/2021
11.66
 8,492,300 11.75 11.84 11.48 0 0 0
24/02/2021
11.61
 10,513,000 11.89 11.98 11.48 0 0 0
23/02/2021
11.80
 9,370,900 11.94 11.98 11.71 0 0 0
22/02/2021
11.84
 9,439,200 11.98 12.07 11.80 0 0 0
19/02/2021
11.98
 8,101,200 11.84 12.21 11.84 0 0 0
18/02/2021
11.98
 11,708,900 12.07 12.21 11.75 0 0 0
17/02/2021
11.94
 9,935,900 11.61 11.94 11.48 0 0 0
09/02/2021
11.34
 7,941,500 11.34 11.43 10.93 0 0 0
08/02/2021
11.16
 12,156,400 11.16 11.75 10.93 0 0 0
05/02/2021
11.66
 5,998,400 11.57 11.75 11.48 0 0 0
04/02/2021
11.57
 15,551,800 11.75 11.89 11.43 0 0 0
03/02/2021
11.43
 16,931,600 11.02 11.43 10.93 0 0 0
02/02/2021
10.70
 9,166,200 10.56 10.83 10.33 0 0 0
01/02/2021
10.56
 12,195,500 10.88 11.34 10.56 0 0 0
29/01/2021
10.93
 12,247,000 10.24 11.48 10.24 0 0 0
28/01/2021
10.97
 9,377,000 10.97 11.29 10.97 0 0 0
27/01/2021
11.75
 14,521,900 12.03 12.44 11.57 0 0 0
26/01/2021
12.39
 10,346,400 13.04 13.04 12.12 0 0 0
25/01/2021
12.99
 7,333,100 12.99 13.27 12.95 0 0 0
22/01/2021
13.17
 11,368,400 13.17 13.54 12.99 0 0 0
21/01/2021
13.17
 10,056,900 13.13 13.40 12.81 0 0 0
20/01/2021
12.85
 13,429,400 12.90 13.08 12.03 0 0 0
19/01/2021
12.72
 16,957,800 13.59 13.86 12.62 0 0 0
18/01/2021
13.54
 16,600,500 13.31 13.96 13.17 0 0 0
15/01/2021
13.17
 11,154,600 13.04 13.40 13.04 0 0 0
14/01/2021
13.04
 13,572,300 13.04 13.13 12.76 0 0 0
13/01/2021
13.04
 12,927,200 13.40 13.40 13.04 0 0 0
12/01/2021
13.40
 10,218,500 13.54 13.54 13.17 0 0 0
11/01/2021
13.40
 14,990,800 12.95 13.45 12.90 0 0 0
08/01/2021
12.81
 17,665,900 13.04 13.04 12.67 0 0 0
07/01/2021
12.85
 18,878,300 12.76 13.04 12.53 0 0 0
06/01/2021
12.76
 15,814,800 13.17 13.22 12.67 0 0 0
05/01/2021
13.04
 9,595,700 12.81 13.22 12.76 0 0 0
04/01/2021
12.95
 13,808,900 12.76 13.17 12.62 0 0 0
31/12/2020
12.49
 11,085,450 12.26 12.58 12.12 0 0 0
30/12/2020
12.30
 9,297,180 12.30 12.67 12.21 0 0 0
29/12/2020
12.35
 14,995,030 12.07 12.58 11.94 0 0 0
28/12/2020
12.07
 27,388,490 11.48 12.07 11.38 0 0 0
25/12/2020
11.29
 9,386,900 11.11 11.34 10.88 0 0 0
24/12/2020
11.11
 11,334,320 11.57 11.61 10.70 0 0 0
23/12/2020
11.38
 18,064,820 11.38 11.71 11.34 0 0 0
22/12/2020
11.20
 17,743,390 11.02 11.20 10.83 0 0 0
21/12/2020
11.02
 11,351,360 11.16 11.25 10.93 0 0 0
18/12/2020
11.02
 12,964,810 11.02 11.11 10.93 0 0 0
17/12/2020
10.88
 19,076,180 10.74 11.34 10.70 0 0 0
16/12/2020
10.74
 11,036,240 10.70 10.83 10.60 0 0 0
15/12/2020
10.70
 12,485,670 10.83 10.93 10.65 0 0 0
14/12/2020
10.93
 14,781,700 10.79 10.97 10.70 0 0 0
11/12/2020
10.70
 11,348,420 10.47 10.70 10.37 0 0 0
10/12/2020
10.37
 9,616,650 10.56 10.65 10.33 0 0 0
09/12/2020
10.47
 16,813,760 10.42 10.83 10.37 0 0 0
08/12/2020
10.42
 13,862,110 10.56 10.65 10.28 0 0 0
07/12/2020
10.51
 11,900,730 10.51 10.74 10.47 0 0 0
04/12/2020
10.60
 15,525,080 10.33 10.88 10.19 0 0 0
03/12/2020
10.47
 21,963,320 10.19 10.60 10.10 0 0 0
02/12/2020
9.92
 24,761,720 9.27 9.92 9.27 0 0 0
01/12/2020
9.27
 8,243,970 9.18 9.36 9.09 0 0 0
30/11/2020
9.27
 6,046,730 9.50 9.50 9.27 0 0 0
27/11/2020
9.41
 19,544,810 9.14 9.50 9.14 0 0 0
26/11/2020
9.07
 3,336,750 9.05 9.14 9.00 0 0 0
25/11/2020
9.05
 4,487,940 9.05 9.16 9.03 0 0 0
24/11/2020
9.09
 4,645,630 9.18 9.18 9.03 0 0 0
23/11/2020
9.14
 6,737,920 9.13 9.23 9.10 0 0 0
20/11/2020
9.07
 5,255,050 9.09 9.14 9.05 0 0 0
19/11/2020
9.04
 6,105,850 8.95 9.08 8.92 0 0 0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
18/11/2020
8.93
 6,919,760 9.00 9.00 8.91 0 0 0
17/11/2020
8.86
 4,452,930 8.82 8.90 8.78 0 0 0
16/11/2020
8.73
 6,044,390 8.95 8.99 8.55 0 0 0
13/11/2020
8.90
 3,946,820 8.89 8.95 8.87 0 0 0
12/11/2020
8.87
 2,591,170 8.86 8.90 8.84 0 0 0
11/11/2020
8.82
 5,392,480 8.90 8.95 8.81 0 0 0
10/11/2020
8.90
 5,592,880 9.08 9.08 8.90 0 0 0
09/11/2020
8.95
 5,254,870 8.80 8.95 8.77 0 0 0
06/11/2020
8.71
 2,033,990 8.70 8.74 8.66 0 0 0
05/11/2020
8.70
 3,329,460 8.77 8.78 8.69 0 0 0
04/11/2020
8.76
 5,480,690 8.64 8.86 8.60 0 0 0
03/11/2020
8.64
 2,808,170 8.55 8.66 8.50 0 0 0
02/11/2020
8.46
 2,665,030 8.37 8.50 8.37 0 0 0
30/10/2020
8.37
 7,354,330 8.68 8.68 8.33 0 0 0
29/10/2020
8.54
 6,089,210 8.50 8.70 8.49 0 0 0
28/10/2020
8.62
 6,636,170 8.82 8.85 8.60 0 0 0
27/10/2020
8.82
 10,985,620 8.95 8.99 8.82 0 0 0
26/10/2020
8.99
 5,099,730 9.17 9.22 8.99 0 0 0

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