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)
18/08/2025
15.26
 15,966,100 15.12 15.45 14.84 0 0 0
15/08/2025
14.79
 23,808,000 15.26 15.26 14.79 0 0 0
14/08/2025
15.31
 16,760,100 15.59 15.63 15.03 0 0 0
13/08/2025
15.45
 21,049,200 15.45 15.63 15.07 0 0 0
12/08/2025
15.07
 39,614,500 14.23 15.07 14.00 0 0 0
11/08/2025
14.09
 10,666,800 14.33 14.37 14.05 0 0 0
08/08/2025
14.14
 23,215,000 14.14 14.56 13.95 0 0 0
07/08/2025
13.91
 11,382,000 13.91 13.95 13.58 0 0 0
06/08/2025
13.77
 11,321,900 13.72 13.91 13.49 0 0 0
05/08/2025
13.53
 27,611,400 13.91 14.05 13.07 0 0 0
04/08/2025
13.77
 13,371,900 13.39 13.86 13.25 0 0 0
01/08/2025
13.30
 13,451,600 13.44 13.77 13.21 0 0 0
31/07/2025
13.44
 15,584,600 13.91 13.95 13.44 0 0 0
30/07/2025
13.53
 17,773,400 13.77 13.86 13.30 0 0 0
29/07/2025
13.58
 30,682,200 14.09 14.23 13.53 0 0 0
28/07/2025
13.81
 24,106,100 13.53 13.91 13.30 0 0 0
25/07/2025
13.30
 21,347,500 13.11 13.53 13.11 0 0 0
24/07/2025
13.07
 9,095,800 13.16 13.21 12.93 0 0 0
23/07/2025
13.07
 15,756,100 13.16 13.30 12.97 0 0 0
22/07/2025
13.02
 12,534,700 13.02 13.07 12.83 0 0 0
21/07/2025
13.02
 16,266,800 13.21 13.35 13.02 0 0 0
18/07/2025
13.07
 22,903,200 12.97 13.35 12.74 0 0 0
17/07/2025
12.83
 11,335,200 12.93 13.11 12.74 0 0 0
16/07/2025
12.83
 10,428,300 12.79 12.97 12.74 0 0 0
15/07/2025
12.79
 12,664,400 13.07 13.07 12.79 0 0 0
14/07/2025
13.02
 24,373,000 12.83 13.21 12.79 0 0 0
11/07/2025
12.55
 11,405,300 12.65 12.74 12.46 0 0 0
10/07/2025
12.60
 10,785,300 12.65 12.74 12.55 0 0 0
09/07/2025
12.65
 20,496,700 12.60 12.88 12.51 0 0 0
08/07/2025
12.55
 10,418,700 12.55 12.65 12.41 0 0 0
07/07/2025
12.55
 11,470,400 12.60 12.74 12.46 0 0 0
04/07/2025
12.55
 16,602,500 12.41 12.69 12.32 0 0 0
03/07/2025
12.37
 20,442,300 12.13 12.51 12.13 0 0 0
02/07/2025
12.04
 4,450,000 12.09 12.13 11.99 0 0 0
01/07/2025
12.13
 5,075,500 12.13 12.18 11.99 0 0 0
30/06/2025
12.13
 5,041,000 12.13 12.23 12.09 0 0 0
27/06/2025
12.09
 4,369,900 12.13 12.18 11.99 0 0 0
26/06/2025
12.09
 3,558,900 12.09 12.18 12.04 0 0 0
25/06/2025
12.13
 5,421,900 12.27 12.32 12.09 0 0 0
24/06/2025
12.23
 5,070,700 12.23 12.32 12.13 0 0 0
23/06/2025
12.18
 7,195,000 12.23 12.37 12.13 0 0 0
20/06/2025
12.18
 5,060,000 12.13 12.18 12.04 0 0 0
19/06/2025
12.13
 5,355,500 12.18 12.23 11.99 0 0 0
18/06/2025
12.23
 6,147,500 12.41 12.41 12.13 0 0 0
17/06/2025
12.32
 6,644,400 12.13 12.32 12.04 0 0 0
16/06/2025
12.18
 7,311,100 11.99 12.27 11.99 0 0 0
13/06/2025
11.95
 11,592,400 12.09 12.13 11.81 0 0 0
12/06/2025
12.18
 4,930,300 12.13 12.23 12.09 0 0 0
11/06/2025
12.09
 6,848,400 12.23 12.27 12.04 0 0 0
10/06/2025
12.18
 6,344,500 12.23 12.37 12.18 0 0 0
09/06/2025
12.23
 10,443,500 12.55 12.65 12.23 0 0 0
06/06/2025
12.51
 9,647,200 12.79 12.93 12.51 0 0 0
05/06/2025
12.79
 7,804,500 12.74 12.79 12.46 0 0 0
04/06/2025
12.65
 20,005,200 12.65 13.07 12.60 0 0 0
03/06/2025
12.55
 8,179,500 12.60 12.74 12.46 0 0 0
02/06/2025
12.55
 10,457,400 12.23 12.65 12.18 0 0 0
30/05/2025
12.23
 9,451,400 12.37 12.55 12.23 0 0 0
29/05/2025
12.41
 7,532,000 12.60 12.60 12.37 0 0 0
28/05/2025
12.60
 11,535,000 12.69 12.74 12.37 0 0 0
27/05/2025
12.60
 15,612,400 12.69 12.93 12.51 0 0 0
26/05/2025
12.60
 11,066,300 12.51 12.60 12.09 0 0 0
23/05/2025
12.46
 7,539,900 12.88 12.88 12.41 0 0 0
22/05/2025
12.69
 24,104,900 12.27 12.83 12.27 0 0 0
21/05/2025
12.27
 12,876,500 12.18 12.41 12.13 0 0 0
20/05/2025
12.18
 11,708,900 12.13 12.32 11.99 0 0 0
19/05/2025
12.04
 13,868,600 12.04 12.46 11.99 0 0 0
16/05/2025
12.04
 11,141,600 11.99 12.32 11.95 0 0 0
15/05/2025
11.99
 8,514,600 12.09 12.13 11.85 0 0 0
14/05/2025
12.04
 9,360,400 11.99 12.23 11.90 0 0 0
13/05/2025
11.95
 8,019,900 12.13 12.13 11.95 0 0 0
12/05/2025
12.09
 14,920,700 12.27 12.46 11.95 0 0 0
09/05/2025
11.90
 7,224,800 12.04 12.09 11.81 0 0 0
08/05/2025
11.95
 9,095,900 11.95 12.04 11.81 0 0 0
07/05/2025
11.85
 25,020,700 11.39 12.18 11.39 0 0 0
06/05/2025
11.39
 6,464,700 11.53 11.57 11.34 0 0 0
05/05/2025
11.48
 12,847,200 11.20 11.48 11.01 0 0 0
29/04/2025
11.06
 5,412,800 10.97 11.20 10.92 0 0 0
28/04/2025
10.97
 4,889,700 11.15 11.15 10.92 0 0 0
25/04/2025
11.11
 6,325,700 11.25 11.25 11.01 0 0 0
24/04/2025
11.20
 7,388,200 11.20 11.25 11.06 0 0 0
23/04/2025
11.15
 4,704,600 11.20 11.20 11.01 0 0 0
22/04/2025
11.06
 17,132,900 11.25 11.43 10.55 0 0 0
21/04/2025
11.29
 5,944,000 11.48 11.48 11.20 0 0 0
18/04/2025
11.20
 7,030,100 11.29 11.29 11.15 0 0 0
17/04/2025
11.20
 6,047,200 11.01 11.20 10.97 0 0 0
16/04/2025
11.11
 9,439,700 11.01 11.34 10.92 0 0 0
15/04/2025
11.01
 10,970,500 10.97 11.11 10.69 0 0 0
14/04/2025
10.97
 9,199,200 10.78 11.06 10.69 0 0 0
11/04/2025
10.55
 16,294,600 10.55 10.55 10.27 0 0 0
10/04/2025
9.89
 390,200 9.89 9.89 9.89 0 0 0
09/04/2025
9.27
 15,901,100 9.26 10.27 9.26 0 0 0
08/04/2025
9.94
 18,663,100 10.41 10.64 9.94 0 0 0
04/04/2025
10.64
 26,892,600 10.41 10.83 10.41 0 0 0
03/04/2025
11.15
 18,059,600 11.48 11.67 11.15 0 0 0
02/04/2025
11.95
 6,889,900 12.13 12.27 11.95 0 0 0
01/04/2025
12.09
 6,550,300 11.99 12.18 11.99 0 0 0
31/03/2025
11.95
 10,118,200 11.90 12.23 11.81 0 0 0
28/03/2025
11.95
 8,955,700 12.04 12.27 11.95 0 0 0
27/03/2025
11.99
 4,892,900 12.23 12.23 11.95 0 0 0
26/03/2025
12.13
 11,214,000 12.27 12.32 11.99 0 0 0

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