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)
03/11/2026
12
 3,336,200 12 12.15 11.95 251,300 88,500 0
02/11/2026
12.05
 9,105,500 12.30 12.40 11.90 545,700 915,931 0
30/10/2026
12.20
 3,781,000 12.30 12.30 12.20 35,700 1,012,100 0
29/10/2026
12.40
 5,447,100 12.55 12.55 12.25 177,100 1,264,000 0
28/10/2026
12.55
 4,088,600 12.40 12.65 12.35 1,204,200 241,200 0
27/10/2026
12.40
 3,545,000 12.55 12.60 12.35 232,576 600,200 0
26/10/2026
12.55
 2,681,100 12.60 12.60 12.45 475,100 60,400 0
23/10/2026
12.55
 4,148,700 12.60 12.60 12.45 716,300 34,820 0
22/10/2026
12.55
 3,414,700 12.70 12.70 12.55 657,100 100 0
21/10/2026
12.65
 5,171,400 12.50 12.65 12.50 1,056,000 7,496 0
20/10/2026
12.50
 8,216,900 12.25 12.65 12.25 2,972,600 97,700 0
19/10/2026
12.25
 2,678,100 12.25 12.35 12.20 497,800 78,600 0
16/10/2026
12.20
 4,843,200 12.30 12.35 12.10 337,400 487,773 0
15/10/2026
12.20
 11,371,900 12.35 12.45 12.10 486,200 1,888,941 0
14/10/2026
12.45
 4,212,000 12.55 12.55 12.30 86,300 746,533 0
13/10/2026
12.55
 4,431,400 12.50 12.60 12.45 1,039,600 562,570 0
12/10/2026
12.45
 3,186,600 12.45 12.60 12.40 245,155 149,138 0
09/10/2026
12.45
 5,116,700 12.50 12.60 12.35 404,000 241,400 0
08/10/2026
12.50
 5,460,400 12.60 12.75 12.45 750,800 99,900 0
07/10/2026
12.60
 2,776,200 12.70 12.70 12.50 110,500 256,700 0
06/10/2026
12.65
 7,653,600 12.65 12.75 12.30 463,200 749,800 0
05/10/2026
12.65
 3,643,700 12.75 12.80 12.55 451,900 156,453 0
02/10/2026
12.70
 7,902,600 12.90 12.95 12.70 607,856 161,191 0
01/10/2026
12.90
 3,727,500 13.10 13.10 12.85 253,800 516,738 0
30/09/2026
13
 18,183,200 12.70 13.30 12.70 2,318,700 1,025,149 0
29/09/2026
12.70
 4,578,800 12.70 12.80 12.55 1,038,000 217,600 0
28/09/2026
12.65
 5,855,700 12.45 12.70 12.25 1,403,100 94,400 0
25/09/2026
12.45
 2,439,500 12.50 12.55 12.45 138,500 105,217 0
24/09/2026
12.50
 4,132,100 12.70 12.80 12.50 0 0 0
23/09/2026
12.75
 3,033,300 12.85 12.90 12.70 0 0 0
22/09/2026
12.80
 5,789,400 12.60 12.95 12.55 0 0 0
21/09/2026
12.55
 3,252,900 12.65 12.70 12.50 0 0 0
18/09/2026
12.60
 4,205,800 12.70 12.75 12.60 0 0 0
17/09/2026
12.60
 4,317,800 12.65 12.75 12.55 0 0 0
16/09/2026
12.65
 7,388,000 12.50 12.75 12.45 0 0 0
15/09/2026
12.45
 4,470,900 12.45 12.50 12.30 0 0 0
14/09/2026
12.40
 12,345,500 12.60 12.75 12.05 0 0 0
11/09/2026
12.60
 5,061,000 12.85 12.85 12.60 0 0 0
10/09/2026
12.85
 4,291,300 12.90 13 12.75 0 0 0
09/09/2026
12.90
 4,907,500 12.75 13 12.75 0 0 0
08/09/2026
12.75
 6,161,800 12.90 12.95 12.75 0 0 0
07/09/2026
12.85
 4,799,000 12.85 13 12.80 0 0 0
04/09/2026
12.85
 8,962,800 13 13.05 12.80 0 0 0
03/09/2026
12.95
 9,924,400 13.25 13.25 12.95 0 0 0
28/08/2026
13.10
 8,511,300 13.20 13.25 13.05 0 0 0
27/08/2026
13.15
 8,441,100 13.35 13.40 13.10 0 0 0
26/08/2026
13.30
 8,595,700 13.30 13.45 13.20 0 0 0
25/08/2026
13.30
 7,283,800 13.55 13.65 13.30 0 0 0
24/08/2026
13.55
 8,007,800 13.65 13.70 13.50 0 0 0
21/08/2026
13.60
 6,388,700 13.40 13.60 13.30 0 0 0
20/08/2026
13.40
 2,793,400 13.40 13.55 13.30 0 0 0
19/08/2026
13.35
 2,859,700 13.30 13.40 13.25 0 0 0
18/08/2026
13.35
 4,558,700 13.35 13.60 13.30 0 0 0
17/08/2026
13.35
 2,538,900 13.30 13.35 13.20 0 0 0
14/08/2026
13.25
 8,659,900 13.50 13.50 13.20 0 0 0
13/08/2026
13.50
 7,029,400 13.75 13.75 13.50 0 0 0
12/08/2026
13.75
 6,056,700 13.80 13.80 13.60 0 0 0
11/08/2026
13.75
 5,547,300 13.80 13.90 13.70 0 0 0
10/08/2026
13.85
 6,669,700 13.70 13.90 13.60 0 0 0
07/08/2026
13.60
 6,926,700 13.45 13.80 13.45 0 0 0
06/08/2026
13.40
 8,307,700 13.80 13.80 13.40 0 0 0
05/08/2026
13.80
 9,235,600 14.05 14.05 13.65 0 0 0
04/08/2026
13.90
 5,010,300 14 14 13.75 0 0 0
03/08/2026
13.95
 6,454,800 13.85 13.95 13.65 0 0 0
31/07/2026
13.60
 12,026,900 13.95 14.10 13.60 0 0 0
30/07/2026
13.70
 8,490,000 13.35 13.70 13.35 0 0 0
29/07/2026
13.35
 5,026,300 13.35 13.35 13.05 0 0 0
28/07/2026
13.30
 6,764,100 13.10 13.30 12.90 0 0 0
27/07/2026
13.20
 3,746,500 13.35 13.45 13.20 0 0 0
24/07/2026
13.35
 4,531,800 13.40 13.45 13.20 0 0 0
23/07/2026
13.55
 8,813,800 13.25 13.55 13 0 0 0
22/07/2026
13.20
 9,145,300 13.55 13.70 13.10 0 0 0
21/07/2026
13.55
 8,528,600 13.60 13.75 13.35 0 0 0
20/07/2026
13.55
 11,487,700 13.80 13.80 13.05 0 0 0
17/07/2026
13.90
 4,744,700 14.05 14.05 13.70 0 0 0
16/07/2026
14.10
 11,243,100 13.90 14.10 13.40 0 0 0
15/07/2026
13.90
 5,103,300 14 14.05 13.80 0 0 0
14/07/2026
14.10
 6,043,800 13.80 14.10 13.65 0 0 0
13/07/2026
13.80
 13,253,100 14.15 14.15 13.65 0 0 0
10/07/2026
14.10
 8,203,900 14.25 14.35 14.10 0 0 0
09/07/2026
14.20
 13,803,500 14.65 14.65 14.20 0 0 0
08/07/2026
14.70
 7,698,900 14.75 14.85 14.50 0 0 0
07/07/2026
14.70
 8,122,400 14.85 14.85 14.50 0 0 0
06/07/2026
14.80
 20,318,900 14.80 15.15 14.50 0 0 0
03/07/2026
14.90
 11,048,900 14.95 15 14.65 0 0 0
02/07/2026
14.90
 11,845,400 14.65 14.90 14.50 0 0 0
01/07/2026
14.60
 14,016,400 14.65 14.85 14.60 0 0 0
30/06/2026
14.70
 11,078,700 14.80 14.95 14.65 0 0 0
29/06/2026
14.80
 14,886,200 14.85 15.10 14.65 0 0 0
26/06/2026
14.80
 20,921,500 14.50 14.90 14.45 0 0 0
25/06/2026
14.50
 22,141,900 14.15 14.60 14.10 0 0 0
24/06/2026
14.10
 5,901,100 14.25 14.30 14 0 0 0
23/06/2026
14.30
 9,039,400 14.50 14.60 14.10 0 0 0
22/06/2026
14.50
 15,925,700 14 14.55 13.80 0 0 0
19/06/2026
13.90
 11,331,600 14.20 14.20 13.85 0 0 0
18/06/2026
14.20
 8,125,800 14.15 14.35 14.10 0 0 0
17/06/2026
14.15
 7,934,500 14.25 14.30 14.05 0 0 0
16/06/2026
14.15
 18,398,500 13.95 14.35 13.90 0 0 0
15/06/2026
13.90
 9,857,800 13.55 14 13.50 0 0 0
12/06/2026
13.50
 4,267,900 13.65 13.70 13.40 0 0 0
11/06/2026
13.60
 3,151,200 13.55 13.60 13.50 0 0 0

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