Tổng Công ty Phát điện 3 - CTCP (pgv)

23.60
-0.15
(-0.63%)
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
(2026-05-20) 		-0.10 -0.42% 244,900 1,800 0
22.60
23.90
23.60
2 tháng
(2026-04-20) 		-0.10 -0.42% 544,700 -6,000 0
22.60
24.10
23.60
3 tháng
(2026-03-23) 		-0.25 -1.04% 875,500 -11,305 0
22.60
24.65
23.60
6 tháng
(2025-12-22) 		4.40 22.74% 5,555,700 -13,005 0.0
19.30
27.50
23.60
12 tháng
(2025-06-24) 		4.95 26.33% 8,563,900 -29,505 -0.2
18.80
27.50
23.60
24 tháng
(2024-07-01) 		0.15 0.64% 13,564,600 16,295 0.7
17.20
27.50
23.60
36 tháng
(2023-07-05) 		0.31 1.32% 23,072,200 -255 0.5
17.20
28.62
23.60
60 tháng
(2021-07-15) 		8.27 53.42% 40,163,998 -8,235 -0.1
14.75
36.87
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
17.39
 2,100 17.98 17.98 16.84 0 0 0.0
03/11/2022
17.98
 6,000 17.98 18.99 17.35 0 0 0.0
02/11/2022
17.98
 1,900 18.35 18.35 17.80 0 0 0.0
01/11/2022
18.35
 2,300 18.35 18.44 18.26 0 0 0.0
31/10/2022
18.35
 3,700 18.81 18.81 17.53 100 0 0.0
28/10/2022
18.81
 2,100 18.81 19.54 18.62 0 0 0.0
27/10/2022
18.81
 3,400 18.53 19.26 18.53 0 0 0
26/10/2022
18.53
 1,000 19.03 19.63 18.53 0 0 0
25/10/2022
19.03
 9,400 19.72 19.72 18.35 0 0 0
24/10/2022
19.72
 5,700 19.17 20.45 18.53 0 0 0
21/10/2022
19.17
 11,300 19.63 20.45 18.71 0 0 0
20/10/2022
19.63
 1,100 19.95 19.95 19.08 0 0 0
19/10/2022
19.95
 2,100 20.31 20.36 19.40 0 0 0
18/10/2022
20.31
 2,000 19.81 21.00 19.81 0 0 0.0
17/10/2022
19.81
 1,300 20.54 21.18 19.81 0 0 0.0
14/10/2022
20.54
 6,300 20.54 21.36 19.17 100 0 0.0
13/10/2022
20.54
 100 20.08 20.54 20.54 0 0 -0.0
12/10/2022
20.08
 1,500 19.99 21.00 20.08 0 0 -0.0
11/10/2022
19.99
 3,100 20.81 20.81 19.40 0 0 -0.0
10/10/2022
20.81
 1,600 21.18 21.18 20.18 0 0 -0.0
07/10/2022
21.18
 24,700 21.36 21.73 20.08 0 0 -0.0
06/10/2022
21.36
 300 21.09 21.36 21.36 0 0 -0.0
05/10/2022
21.09
 15,800 21.54 21.82 21.09 0 0 -0.0
04/10/2022
21.54
 23,700 21.73 21.73 21.00 0 0 -0.0
03/10/2022
21.73
 43,900 21.00 22.37 21.00 0 0 -0.0
30/09/2022
21.00
 19,700 21.36 22.27 20.63 0 100 -0.0
29/09/2022
21.36
 4,000 22.78 22.78 21.36 100 0 0.0
28/09/2022
22.78
 700 22.55 23.37 22.00 0 0 -0.0
27/09/2022
22.55
 800 22.55 22.64 22.00 0 0 -0.0
26/09/2022
22.55
 7,100 22.69 22.69 21.91 0 0 -0.0
23/09/2022
22.69
 8,600 22.91 23.19 22.37 0 0 -0.0
22/09/2022
22.91
 10,400 23.46 23.46 21.86 0 0 -0.0
21/09/2022
23.46
 600 22.87 23.46 22.18 0 0 -0.0
20/09/2022
22.87
 3,600 22.73 23.55 22.18 0 0 -0.0
19/09/2022
22.73
 6,900 23.51 23.69 22.64 0 0 -0.0
16/09/2022
23.51
 9,000 23.51 23.74 23.19 0 0 -0.0
15/09/2022
23.51
 10,000 23.37 23.74 23.37 0 0 -0.0
14/09/2022
23.37
 5,500 23.83 23.83 22.37 0 0 -0.0
13/09/2022
23.83
 27,900 23.64 24.10 23.55 0 0 -0.0
12/09/2022
23.64
 31,800 23.28 23.74 23.19 0 0 -0.0
09/09/2022
23.28
 22,900 22.91 23.37 22.82 0 0 -0.0
08/09/2022
22.91
 3,100 22.91 23.10 22.46 0 0 -0.0
07/09/2022
22.91
 16,000 23.28 23.37 22.59 0 0 -0.0
06/09/2022
23.28
 12,900 22.82 23.74 22.96 0 0 -0.0
05/09/2022
22.82
 3,300 22.64 23.01 22.69 0 0 -0.0
31/08/2022
22.64
 9,500 22.59 22.96 22.37 0 0 -0.0
30/08/2022
22.59
 5,400 22.82 22.82 22.41 0 0 -0.0
29/08/2022
22.82
 4,000 22.55 22.82 22.09 0 200 -0.0
26/08/2022
22.55
 2,900 23.01 23.01 22.55 0 100 -0.0
25/08/2022
23.01
 11,400 22.78 23.10 22.46 0 0 -0.0
24/08/2022
22.78
 10,400 22.55 22.82 22.37 0 200 -0.0
23/08/2022
22.55
 20,600 23.01 23.01 22.37 0 0 -0.0
22/08/2022
23.01
 1,000 22.73 23.19 23.01 0 0 -0.0
19/08/2022
22.73
 1,700 22.41 22.82 22.37 0 0 -0.0
18/08/2022
22.41
 4,000 22.82 22.82 22.37 0 0 -0.0
17/08/2022
22.82
 6,400 23.01 23.32 22.82 0 0 -0.0
16/08/2022
23.01
 9,300 22.96 23.23 21.91 0 100 -0.0
15/08/2022
22.96
 10,900 25.01 25.01 22.82 100 0 0.0
13/07/2022
23.83
 22,200 23.57 24.26 23.22 0 0 0.1
12/07/2022
23.57
 24,100 22.78 23.57 23.04 5,500 0 0.1
11/07/2022
22.78
 21,100 22.35 23.35 22.35 3,700 0 0.1
08/07/2022
22.35
 16,200 21.91 22.35 21.74 0 0 0.1
07/07/2022
21.91
 15,500 22.09 22.09 21.39 0 0 -0.0
06/07/2022
22.09
 1,800 22.17 22.17 22.09 0 0 -0.0
05/07/2022
22.17
 3,700 22.52 22.61 21.65 500 600 -0.0
04/07/2022
22.52
 1,200 22.52 23.17 22.52 0 0 -0.1
01/07/2022
22.52
 3,200 22.78 23.00 22.17 0 0 -0.1
30/06/2022
22.78
 7,300 22.26 23.35 21.91 0 0 -0.1
29/06/2022
22.26
 8,600 22.26 23.48 22.17 0 0 0
28/06/2022
22.26
 185,000 22.35 22.35 21.13 0 0 -0.1
27/06/2022
22.35
 8,700 22.35 23.31 22.04 0 0 0
24/06/2022
22.35
 16,200 22.57 23.57 22.35 0 0 -0.1
23/06/2022
22.57
 19,400 23.26 23.26 21.91 0 0 -0.1
22/06/2022
23.26
 2,500 23.44 23.91 22.61 0 0 -0.1
21/06/2022
23.44
 11,500 24.00 24.17 23.00 0 0 -0.1
20/06/2022
24.00
 13,500 24.57 25.87 23.57 0 0 0
17/06/2022
24.57
 24,100 25.48 25.48 23.70 0 3,300 -0.1
16/06/2022
25.48
 31,100 24.70 26.04 24.35 0 0 -0.0
15/06/2022
24.70
 27,800 25.22 25.26 24.52 0 0 -0.0
14/06/2022
25.22
 49,700 24.83 25.57 24.52 0 0 -0.0
13/06/2022
24.83
 29,500 26.61 26.61 24.78 0 0 -0.0
10/06/2022
26.61
 16,700 27.04 27.04 26.09 0 0 -0.0
09/06/2022
27.04
 5,100 26.96 27.22 26.96 0 100 -0.0
08/06/2022
26.96
 28,100 26.44 28.13 26.44 0 0 0.1
07/06/2022
26.44
 51,600 26.09 27.31 25.91 0 0 0
06/06/2022
26.09
 11,000 27.65 27.65 26.09 0 0 0
03/06/2022
27.65
 4,400 27.65 28.26 26.31 0 0 -0.1
02/06/2022
27.65
 16,700 27.04 28.22 27.04 0 3,500 -0.1
01/06/2022
27.04
 118,300 25.57 27.35 25.57 500 0 0.0
31/05/2022
25.57
 11,900 25.44 25.83 24.78 0 0 0.1
30/05/2022
25.44
 8,500 25.13 25.48 25.13 2,500 300 0.1
27/05/2022
25.13
 1,700 25.04 25.31 25.04 0 0 0.0
26/05/2022
25.04
 7,000 25.04 25.22 24.78 1,400 0 0.0
25/05/2022
25.04
 3,900 24.87 25.04 24.87 200 2,000 -0.1
24/05/2022
24.87
 1,700 25.48 25.48 24.00 0 0 -0.0
23/05/2022
25.48
 1,400 25.22 25.87 24.35 0 0 -0.0
20/05/2022
25.22
 3,400 25.48 25.57 24.52 0 0 -0.0
19/05/2022
25.48
 22,600 25.57 25.83 23.96 0 1,000 -0.0
18/05/2022
25.57
 29,700 24.74 26.09 24.35 0 5,000 -0.1
17/05/2022
24.74
 15,000 24.65 24.74 23.04 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |