Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	13.65	3,650,400	13.65	13.70	13.50	0	0	0
09/06/2026	13.65	4,517,400	13.50	13.65	13.30	0	0	0
08/06/2026	13.45	7,032,400	13.50	13.70	13.40	0	0	0
05/06/2026	13.45	4,857,300	13.70	13.70	13.45	0	0	0
04/06/2026	13.70	5,839,800	13.60	13.85	13.50	0	0	0
03/06/2026	13.55	5,639,500	13.55	13.65	13.40	0	0	0
02/06/2026	13.55	6,375,900	13.85	13.85	13.50	0	0	0
01/06/2026	13.80	4,991,200	13.80	13.80	13.65	0	0	0
29/05/2026	13.70	7,171,800	13.85	13.90	13.70	0	0	0
28/05/2026	13.85	7,060,500	14.05	14.30	13.85	0	0	0
27/05/2026	14.05	14,098,600	13.80	14.15	13.75	0	0	0
26/05/2026	13.65	5,213,600	13.65	13.80	13.55	0	0	0
25/05/2026	13.65	6,804,000	13.65	13.85	13.60	0	0	0
22/05/2026	13.60	6,882,400	13.50	13.65	13.30	0	0	0
21/05/2026	13.50	7,084,200	13.85	13.85	13.50	0	0	0
20/05/2026	13.85	17,494,300	14.05	14.05	13.20	0	0	0
19/05/2026	14	14,155,300	14.35	14.40	13.85	0	0	0
18/05/2026	14.30	24,632,600	14.10	14.60	13.95	0	0	0
15/05/2026	14.10	8,428,800	14.10	14.10	13.85	0	0	0
14/05/2026	14	14,677,800	14.25	14.40	13.90	0	0	0
13/05/2026	14.20	13,043,000	14.05	14.40	14	0	0	0
12/05/2026	14.05	10,575,500	14	14.30	13.95	0	0	0
11/05/2026	13.95	10,484,700	14	14.25	13.90	0	0	0
08/05/2026	14	22,764,900	14.30	14.45	13.85	0	0	0
07/05/2026	14.35	23,409,200	14.35	14.45	14.10	0	0	0
06/05/2026	14.35	38,449,000	13.75	14.35	13.55	0	0	0
05/05/2026	13.65	28,262,300	13.35	13.65	13.15	0	0	0
04/05/2026	13.30	19,912,100	12.90	13.30	12.85	0	0	0
29/04/2026	12.65	4,984,200	12.60	12.75	12.55	0	0	0
28/04/2026	12.65	7,007,100	12.80	12.85	12.55	0	0	0
24/04/2026	12.80	4,944,700	12.80	12.85	12.65	0	0	0
23/04/2026	12.75	21,685,400	13.05	13.10	12.55	0	0	0
22/04/2026	13	6,087,200	13.10	13.15	13	0	0	0
21/04/2026	13.10	7,674,300	13.15	13.30	13.10	0	0	0
20/04/2026	13.15	7,217,800	13.30	13.35	13.10	0	0	0
17/04/2026	13.25	6,797,200	13.40	13.40	13.20	0	0	0
16/04/2026	13.35	24,624,300	13.25	13.60	13.20	0	0	0
15/04/2026	13.05	10,253,100	13.20	13.25	13.05	0	0	0
14/04/2026	13.15	9,614,400	13.25	13.30	13	0	0	0
13/04/2026	13.10	10,297,600	13	13.30	12.95	0	0	0
10/04/2026	13	13,155,900	13.05	13.20	13	0	0	0
09/04/2026	13	8,734,400	12.90	13.10	12.75	0	0	0
08/04/2026	13	11,313,600	12.80	13	12.65	0	0	0
07/04/2026	12.50	5,744,100	12.45	12.65	12.35	0	0	0
06/04/2026	12.40	8,428,500	12.65	12.75	12.40	0	0	0
03/04/2026	12.65	11,310,100	12.90	12.95	12.60	0	0	0
02/04/2026	12.85	11,135,300	13.05	13.10	12.75	0	0	0
01/04/2026	13.05	10,934,900	13.10	13.15	12.95	0	0	0
31/03/2026	13	8,543,100	13.15	13.15	12.95	0	0	0
30/03/2026	13.05	13,360,300	12.95	13.25	12.85	0	0	0
27/03/2026	13.05	12,089,900	13.05	13.15	12.90	0	0	0
26/03/2026	13.10	7,804,900	13.35	13.35	13.05	0	0	0
25/03/2026	13.35	17,316,000	12.85	13.40	12.80	0	0	0
24/03/2026	12.70	12,573,000	13	13	12.45	0	0	0
23/03/2026	12.70	14,234,000	13.05	13.20	12.40	0	0	0
20/03/2026	13.15	17,241,200	13	13.55	12.80	0	0	0
19/03/2026	12.95	11,885,900	13.20	13.20	12.90	0	0	0
18/03/2026	13.30	10,649,700	13.10	13.45	13	0	0	0
17/03/2026	13.10	9,690,000	13.25	13.40	13.10	0	0	0
16/03/2026	13.20	17,592,300	13.30	13.35	12.95	0	0	0
13/03/2026	13.30	25,916,300	13.45	13.85	13.20	0	0	0
12/03/2026	13.40	14,291,100	13.60	13.75	13.20	0	0	0
11/03/2026	13.55	14,643,700	13.10	13.65	13	0	0	0
10/03/2026	13.10	47,237,500	13.55	13.75	12.75	0	0	0
09/03/2026	13.55	16,329,400	13.90	13.95	13.55	0	0	0
06/03/2026	14.55	32,295,600	15.05	15.35	14.50	0	0	0
05/03/2026	15.15	36,127,200	15.65	15.90	15	0	0	0
04/03/2026	15.45	73,310,900	16.80	16.85	15.40	0	0	0
03/03/2026	16.55	72,190,400	16.25	16.55	15.45	0	0	0
02/03/2026	15.50	70,786,000	14.90	15.50	14.60	0	0	0
27/02/2026	14.50	24,747,100	14.30	14.95	14.30	0	0	0
26/02/2026	14.10	10,419,200	14.30	14.35	13.95	0	0	0
25/02/2026	14.30	17,945,000	14	14.40	13.95	0	0	0
24/02/2026	13.90	8,912,800	13.85	14	13.70	0	0	0
23/02/2026	13.85	10,127,000	13.60	13.90	13.55	0	0	0
13/02/2026	13.40	4,231,000	13.30	13.45	13.20	0	0	0
12/02/2026	13.30	3,920,800	13.25	13.45	13.20	0	0	0
11/02/2026	13.20	7,311,600	13	13.35	13	0	0	0
10/02/2026	12.95	18,560,100	13.50	13.55	12.80	0	0	0
09/02/2026	13.45	8,185,700	13.70	13.80	13.40	0	0	0
06/02/2026	13.50	21,388,700	14.05	14.15	13.50	0	0	0
05/02/2026	14.20	13,901,600	14.50	14.70	14.20	0	0	0
04/02/2026	14.45	27,814,500	14.40	14.75	14.25	0	0	0
03/02/2026	14.30	21,236,600	14.50	14.65	14.30	0	0	0
02/02/2026	14.35	20,015,100	13.95	14.35	13.70	0	0	0
30/01/2026	13.75	13,390,500	13.55	13.85	13.50	0	0	0
29/01/2026	13.40	16,579,300	13.85	13.95	13.35	0	0	0
28/01/2026	13.80	17,763,300	14.20	14.30	13.80	0	0	0
27/01/2026	14	15,959,100	13.90	14.20	13.60	0	0	0
26/01/2026	14	17,346,500	13.95	14.30	13.75	0	0	0
23/01/2026	13.90	18,342,700	14.80	14.80	13.90	0	0	0
22/01/2026	14.80	24,156,000	15	15.20	14.65	0	0	0
21/01/2026	14.65	17,983,100	14.25	14.65	14.10	0	0	0
20/01/2026	14.30	16,837,400	14.45	14.80	14.25	0	0	0
19/01/2026	14.25	9,798,300	14.35	14.50	14.15	0	0	0
16/01/2026	14.25	19,219,400	14.45	14.85	14.20	0	0	0
15/01/2026	14.25	16,912,800	14.60	14.65	14.10	0	0	0
14/01/2026	14.60	30,743,400	14.90	15.20	14.40	0	0	0
13/01/2026	14.60	26,788,100	14.15	14.95	13.90	0	0	0
12/01/2026	14.15	27,214,700	14.55	14.75	13.80	0	0	0

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 (2026-09-08)	-0.25	-1.96%	131,578,500	4,153,208	0	12.05 13 12.05
2 tháng (2026-08-10)	-1.35	-9.75%	249,206,800	4,153,208	0	12.05 13.85 12.05
3 tháng (2026-07-10)	-1.60	-11.35%	412,294,800	4,153,208	0	12.05 14.10 12.05
6 tháng (2026-04-13)	-0.60	-4.58%	1,126,806,800	4,153,208	0	12.05 14.90 12.05
12 tháng (2025-10-13)	-0.89	-6.68%	2,845,488,300	4,153,208	0	11.55 16.55 12.05
24 tháng (2024-10-18)	0.83	7.13%	5,146,383,600	4,153,208	0	9.27 16.55 12.05
36 tháng (2023-10-24)	2.05	19.57%	7,151,064,300	4,153,208	0	9.27 16.55 12.05
60 tháng (2021-11-03)	0.74	6.28%	13,399,267,300	4,153,208	0	8.94 18.81 12.05

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

THỐNG KÊ GIAO DỊCH