Tổng Công ty Phát điện 3 - CTCP (pgv)

19.65
0.30
(1.55%)
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
(2025-11-05) 		-0.60 -3.01% 200,100 700 0.0
19.30
20
19.65
2 tháng
(2025-10-06) 		-1.45 -6.97% 417,500 2,000 0.0
19.20
20.80
19.65
3 tháng
(2025-09-08) 		-1.15 -5.61% 782,800 -6,200 -0.1
19.20
21.70
19.65
6 tháng
(2025-06-09) 		0.20 1.04% 2,954,600 -16,600 -0.3
18.70
21.70
19.65
12 tháng
(2024-12-10) 		0.10 0.52% 5,099,800 800 0.1
17.20
21.70
19.65
24 tháng
(2023-12-18) 		-3.85 -16.58% 11,836,500 12,350 0.3
17.20
26
19.65
36 tháng
(2022-12-21) 		3.01 18.41% 19,832,900 22,035 0.8
16.34
28.62
19.65
60 tháng
(2020-12-31) 		5.24 37.14% 41,159,382 -2,593,830 -45.2
12.34
36.87
19.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2022
31.13
 38,600 31.22 31.57 30.61 0 0 0
28/03/2022
31.22
 7,100 31.31 31.31 30.61 0 0 0
25/03/2022
31.31
 10,200 31.48 31.57 30.87 0 0 0
24/03/2022
31.48
 29,000 30.91 32.18 30.61 0 0 0
23/03/2022
30.91
 34,400 30.78 31.09 30.52 0 0 0
22/03/2022
30.78
 16,400 30.78 31.13 30.44 0 0 0
21/03/2022
30.78
 24,700 30.87 31.57 30.44 0 0 0
18/03/2022
30.87
 16,200 30.87 31.31 30.87 0 0 0
17/03/2022
30.87
 21,700 30.87 31.13 30.78 3,000 0 0.1
16/03/2022
30.87
 15,600 30.87 31.39 30.48 0 0 0
15/03/2022
30.87
 6,600 30.35 31.52 30.44 0 0 0
14/03/2022
30.35
 12,100 31.57 31.57 30.26 0 0 0
11/03/2022
31.57
 28,000 31.48 33.39 31.31 5,000 0 0.2
10/03/2022
31.48
 22,000 31.09 31.74 31.48 5,000 0 0.2
09/03/2022
31.09
 38,100 31.65 31.74 30.57 2,000 0 0.1
08/03/2022
31.65
 17,900 32.18 32.18 31.65 0 0 0
07/03/2022
32.18
 32,500 32.18 32.44 31.39 0 0 0
04/03/2022
32.18
 33,400 32.52 32.52 32.00 0 0 0
03/03/2022
32.52
 12,200 32.52 32.87 32.00 0 0 0
02/03/2022
32.52
 11,700 32.70 32.96 32.18 0 0 0
01/03/2022
32.70
 15,700 32.70 33.22 32.18 0 0 0
28/02/2022
32.70
 25,300 32.83 32.96 31.83 0 0 0
25/02/2022
32.83
 23,600 32.78 33.83 32.70 0 0 0
24/02/2022
32.78
 32,600 33.04 33.48 32.61 0 200 -0.0
23/02/2022
33.04
 31,500 32.87 33.04 32.70 0 0 0
22/02/2022
32.87
 29,200 33.48 34.18 32.18 0 0 0
21/02/2022
33.48
 32,700 33.91 34.35 33.39 0 100 -0.0
18/02/2022
33.91
 29,900 33.91 34.35 33.57 0 0 0
17/02/2022
33.91
 91,600 34.78 34.78 33.31 1,500 0 0.1
16/02/2022
34.78
 33,400 35.13 36.44 34.61 2,500 0 0.1
15/02/2022
35.13
 47,500 36.61 36.96 35.13 1,600 2,000 -0.0
14/02/2022
36.61
 54,400 36.87 37.39 36.26 1,200 0 0.1
11/02/2022
36.87
 110,600 36.52 37.39 36.52 0 0 0
10/02/2022
36.52
 182,100 34.18 38.61 35.22 2,000 0 0.1
09/02/2022
34.18
 0 34.18 34.18 34.18 0 0 0
08/02/2022
34.18
 0 34.18 34.18 34.18 0 0 0
07/02/2022
34.18
 0 34.61 34.18 34.61 0 0 0
28/01/2022
34.61
 0 34.61 34.61 34.61 0 0 0
27/01/2022
34.61
 0 34.61 34.61 34.61 0 0 0
26/01/2022
34.61
 0 34.61 34.61 34.61 0 0 0
25/01/2022
34.61
 0 34.61 34.61 34.61 0 0 0
24/01/2022
34.61
 0 34.61 34.61 34.61 0 0 0
21/01/2022
34.61
 78,350 34.26 35.48 34.18 0 0 0
20/01/2022
34.26
 10,800 33.91 34.35 34.00 0 0 0
19/01/2022
33.91
 14,200 34.44 34.78 33.91 200 0 0.0
18/01/2022
34.44
 21,500 34.09 35.65 33.57 1,000 100 0.0
17/01/2022
34.09
 27,520 34.52 34.52 33.48 0 0 0
14/01/2022
34.52
 9,649 34.52 34.78 33.65 0 0 0
13/01/2022
34.52
 12,500 34.35 34.78 33.48 0 0 0
12/01/2022
34.35
 68,200 35.22 36.00 33.48 0 0 0
11/01/2022
35.22
 44,889 35.04 36.35 34.78 100 0 0.0
10/01/2022
35.04
 52,364 35.57 37.39 35.04 0 0 0
07/01/2022
35.57
 56,505 35.48 36.09 35.04 0 0 0
06/01/2022
35.48
 38,865 36.35 36.35 34.87 0 0 0
05/01/2022
36.35
 41,100 36.44 37.83 35.83 0 0 0
04/01/2022
36.44
 138,900 34.09 37.39 34.09 0 0 0
31/12/2021
34.09
 60,845 33.65 34.26 33.48 0 0 0
30/12/2021
33.65
 143,808 33.04 33.65 32.87 0 0 0
29/12/2021
33.04
 67,800 33.48 33.83 32.96 0 0 0
28/12/2021
33.48
 33,066 33.91 34.78 32.87 0 0 0
27/12/2021
33.91
 23,290 33.39 34.35 33.48 0 0 0
24/12/2021
33.39
 59,192 33.48 34.78 32.78 0 0 0
23/12/2021
33.48
 79,094 34.44 34.44 33.04 0 100 -0.0
22/12/2021
34.44
 83,700 34.96 35.48 34.35 0 0 0
21/12/2021
34.96
 90,046 33.39 35.48 33.22 0 1,365 -0.1
20/12/2021
33.39
 194,120 33.13 33.48 33.04 0 0 0
17/12/2021
33.13
 222,170 33.04 33.48 32.52 100 0 0.0
16/12/2021
33.04
 196,100 32.18 33.31 31.31 0 1,000 -0.0
15/12/2021
32.18
 99,900 30.09 32.18 30.09 0 0 0
14/12/2021
30.09
 53,525 29.74 30.44 29.48 0 0 0
13/12/2021
29.74
 37,117 29.65 30.26 28.70 0 0 0
10/12/2021
29.65
 17,835 29.48 30.35 29.13 0 0 0
09/12/2021
29.48
 27,270 30.35 30.44 29.39 300 0 0.0
08/12/2021
30.35
 11,100 30.44 30.78 30.00 0 0 0
07/12/2021
30.44
 24,580 28.96 30.44 25.31 500 0 0.0
06/12/2021
28.96
 80,467 29.83 30.26 28.70 0 0 0
03/12/2021
29.83
 31,744 30.26 31.22 29.83 0 0 0
02/12/2021
30.26
 22,210 30.87 30.87 30.26 300 0 0.0
01/12/2021
30.87
 40,535 30.44 34.78 30.09 0 0 0
30/11/2021
30.44
 85,420 30.44 31.74 29.57 0 0 0
29/11/2021
30.44
 57,856 31.48 31.48 29.57 0 0 0
26/11/2021
31.48
 78,900 31.65 31.91 30.96 0 0 0
25/11/2021
31.65
 96,000 31.74 32.96 31.31 1,000 0 0.0
24/11/2021
31.74
 135,409 31.48 32.18 31.04 0 0 0
23/11/2021
31.48
 30,161 31.04 32.18 31.31 0 0 0
22/11/2021
31.04
 65,002 32.44 33.04 30.87 0 10,600 -0.4
19/11/2021
32.44
 151,500 32.18 33.48 32.09 0 0 0
18/11/2021
32.18
 120,944 32.18 33.31 27.31 0 0 0
17/11/2021
32.18
 112,640 32.61 33.48 27.13 0 0 0
16/11/2021
32.61
 132,345 32.78 32.78 31.48 0 0 0
15/11/2021
32.78
 91,800 33.13 33.13 31.31 100 200 -0.0
12/11/2021
33.13
 133,555 31.83 33.48 31.65 400 0 0.0
11/11/2021
31.83
 338,600 28.44 32.18 28.00 10,000 0 0.4
10/11/2021
28.44
 168,392 27.13 28.61 27.31 200 600 -0.0
09/11/2021
27.13
 85,950 27.22 27.48 26.78 0 0 0
08/11/2021
27.22
 71,243 27.31 28.87 27.13 0 0 0
05/11/2021
27.31
 49,900 27.31 27.74 26.96 0 0 0
04/11/2021
27.31
 35,263 27.04 27.74 26.35 0 0 0
03/11/2021
27.04
 119,411 28.00 28.17 26.96 0 0 0
02/11/2021
28.00
 153,057 28.44 29.13 27.65 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |