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
12.05
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
14.40
 24,392,800 14.05 14.80 14.05 0 0 0
08/01/2026
14
 41,937,800 14.10 14.55 13.85 0 0 0
07/01/2026
13.60
 24,435,000 12.85 13.60 12.85 0 0 0
06/01/2026
12.75
 16,439,400 12.65 13.15 12.65 0 0 0
05/01/2026
12.65
 8,719,400 12.75 12.90 12.50 0 0 0
31/12/2025
12.70
 6,650,400 12.80 12.90 12.70 0 0 0
30/12/2025
12.80
 4,526,600 13.05 13.10 12.75 0 0 0
29/12/2025
13
 14,981,100 12.85 13.15 12.85 0 0 0
26/12/2025
12.80
 9,882,400 12.50 12.85 12.45 0 0 0
25/12/2025
12.60
 7,055,800 12.70 12.90 12.60 0 0 0
24/12/2025
12.75
 5,859,900 12.85 12.85 12.60 0 0 0
23/12/2025
12.80
 8,467,300 12.70 12.90 12.55 0 0 0
22/12/2025
12.70
 14,589,100 12.25 12.75 12.20 0 0 0
19/12/2025
12.20
 2,731,700 12.35 12.35 12.20 0 0 0
18/12/2025
12.30
 2,107,200 12.30 12.35 12.15 0 0 0
17/12/2025
12.30
 3,601,800 12.35 12.40 12.15 0 0 0
16/12/2025
12.40
 7,467,400 12.05 12.40 11.85 0 0 0
15/12/2025
12
 5,197,900 11.60 12 11.60 0 0 0
12/12/2025
11.55
 8,617,100 12.10 12.15 11.50 0 0 0
11/12/2025
12.10
 3,715,500 12.35 12.35 12.05 0 0 0
10/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12)
10/12/2025
12.30
 8,521,300 12.30 12.55 12.20 0 0 0
09/12/2025
13.53
 14,788,000 13.86 13.95 13.53 0 0 0
08/12/2025
13.81
 8,508,300 14.14 14.19 13.81 0 0 0
05/12/2025
14.05
 8,142,400 14.09 14.28 14.00 0 0 0
04/12/2025
14.05
 9,212,900 13.91 14.28 13.91 0 0 0
03/12/2025
13.86
 5,478,600 14.05 14.05 13.86 0 0 0
02/12/2025
13.91
 9,647,400 13.95 14.19 13.72 0 0 0
01/12/2025
13.91
 7,348,700 14.28 14.33 13.91 0 0 0
28/11/2025
14.23
 12,370,000 14.42 14.75 14.23 0 0 0
27/11/2025
14.23
 7,491,700 14.33 14.37 14.14 0 0 0
26/11/2025
14.19
 8,180,100 13.95 14.19 13.91 0 0 0
25/11/2025
13.81
 7,901,900 14.23 14.23 13.81 0 0 0
24/11/2025
14.09
 9,268,600 14.00 14.37 13.95 0 0 0
21/11/2025
13.95
 8,454,000 14.00 14.19 13.81 0 0 0
20/11/2025
13.95
 4,134,300 13.95 14.05 13.81 0 0 0
19/11/2025
13.91
 4,885,800 14.05 14.14 13.86 0 0 0
18/11/2025
14.09
 6,155,000 14.19 14.28 13.95 0 0 0
17/11/2025
14.28
 10,595,800 14.05 14.37 13.91 0 0 0
14/11/2025
13.91
 9,687,100 13.67 14.05 13.67 0 0 0
13/11/2025
13.72
 12,099,700 13.35 13.86 13.30 0 0 0
12/11/2025
13.30
 4,910,800 13.16 13.30 13.11 0 0 0
11/11/2025
13.11
 3,352,400 13.21 13.35 13.07 0 0 0
10/11/2025
13.16
 4,369,800 13.16 13.44 13.07 0 0 0
07/11/2025
13.25
 6,818,400 13.63 13.67 13.11 0 0 0
06/11/2025
13.58
 4,125,400 13.77 13.81 13.53 0 0 0
05/11/2025
13.72
 12,731,600 13.25 13.91 13.16 0 0 0
04/11/2025
13.30
 6,586,300 13.35 13.39 12.79 0 0 0
03/11/2025
13.30
 5,334,200 13.49 13.63 13.30 0 0 0
31/10/2025
13.39
 10,117,100 13.39 13.67 13.39 0 0 0
30/10/2025
13.25
 4,839,800 13.39 13.39 13.07 0 0 0
29/10/2025
13.35
 11,214,600 12.97 13.44 12.88 0 0 0
28/10/2025
12.93
 4,519,700 12.97 12.97 12.60 0 0 0
27/10/2025
12.93
 8,312,700 12.55 12.93 12.55 0 0 0
24/10/2025
12.51
 6,220,200 12.65 12.69 12.27 0 0 0
23/10/2025
12.65
 3,036,300 12.69 12.74 12.55 0 0 0
22/10/2025
12.65
 5,135,900 12.60 12.74 12.46 0 0 0
21/10/2025
12.46
 10,150,100 12.27 12.51 12.04 0 0 0
20/10/2025
12.32
 14,891,800 13.21 13.30 12.32 0 0 0
17/10/2025
13.21
 7,242,900 13.44 13.53 13.21 0 0 0
16/10/2025
13.39
 6,417,600 13.35 13.49 13.30 0 0 0
15/10/2025
13.35
 6,032,300 13.53 13.58 13.30 0 0 0
14/10/2025
13.39
 7,384,000 13.49 13.67 13.35 0 0 0
13/10/2025
13.39
 6,032,900 13.44 13.49 13.25 0 0 0
10/10/2025
13.63
 5,419,000 13.72 13.72 13.58 0 0 0
09/10/2025
13.63
 6,528,500 13.44 13.63 13.25 0 0 0
08/10/2025
13.39
 5,082,900 13.53 13.58 13.30 0 0 0
07/10/2025
13.35
 5,732,300 13.67 13.67 13.35 0 0 0
06/10/2025
13.49
 5,924,100 13.16 13.49 13.16 0 0 0
03/10/2025
13.11
 7,181,300 13.30 13.30 13.02 0 0 0
02/10/2025
13.25
 4,621,000 13.49 13.58 13.25 0 0 0
01/10/2025
13.44
 5,112,300 13.44 13.58 13.39 0 0 0
30/09/2025
13.39
 11,431,900 13.81 13.91 13.30 0 0 0
29/09/2025
13.77
 6,885,100 14.00 14.09 13.72 0 0 0
26/09/2025
13.95
 8,998,500 14.23 14.28 13.95 0 0 0
25/09/2025
14.19
 7,909,100 14.19 14.37 14.14 0 0 0
24/09/2025
14.09
 7,221,500 14.05 14.09 13.77 0 0 0
23/09/2025
13.95
 5,778,200 14.09 14.19 13.95 0 0 0
22/09/2025
14.05
 11,592,900 14.28 14.33 13.91 0 0 0
19/09/2025
14.28
 12,810,800 14.37 14.70 14.23 0 0 0
18/09/2025
14.33
 6,208,500 14.33 14.42 14.14 0 0 0
17/09/2025
14.23
 9,472,900 14.42 14.51 14.19 0 0 0
16/09/2025
14.42
 18,703,900 14.70 14.79 14.28 0 0 0
15/09/2025
14.61
 26,475,400 14.47 14.70 14.37 0 0 0
12/09/2025
14.42
 16,847,400 14.28 14.51 14.19 0 0 0
11/09/2025
14.14
 9,929,600 14.05 14.23 13.72 0 0 0
10/09/2025
14.09
 6,136,700 14.23 14.23 14.00 0 0 0
09/09/2025
14.19
 12,456,900 14.33 14.51 13.95 0 0 0
08/09/2025
14.19
 21,941,300 15.12 15.21 14.19 0 0 0
05/09/2025
15.07
 16,827,800 15.77 15.91 15.07 0 0 0
04/09/2025
15.63
 26,151,100 15.68 16.29 15.54 0 0 0
03/09/2025
15.45
 8,962,600 15.49 15.68 15.31 0 0 0
29/08/2025
15.35
 13,998,300 15.49 15.73 15.26 0 0 0
28/08/2025
15.35
 10,978,000 15.40 15.49 15.17 0 0 0
27/08/2025
15.31
 22,258,500 15.12 15.73 14.79 0 0 0
26/08/2025
15.07
 12,638,000 14.65 15.07 14.56 0 0 0
25/08/2025
14.84
 12,171,400 15.59 15.59 14.51 0 0 0
22/08/2025
15.40
 32,099,900 14.89 15.87 14.56 0 0 0
21/08/2025
15.03
 13,612,700 15.07 15.40 14.79 0 0 0
20/08/2025
14.89
 21,386,000 15.31 15.31 14.23 0 0 0
19/08/2025
15.12
 16,199,800 15.49 15.63 15.12 0 0 0

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