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)
16/05/2022
24.65
 11,400 24.83 25.22 23.13 0 0 0
13/05/2022
24.83
 5,500 25.48 25.57 23.70 0 0 0
12/05/2022
25.48
 3,300 25.35 25.83 25.48 0 0 0
11/05/2022
25.35
 41,300 25.13 25.74 24.52 0 0 0
10/05/2022
25.13
 56,700 26.04 26.09 24.26 0 0 0
09/05/2022
26.04
 7,000 27.39 27.61 25.57 0 3,600 -0.1
06/05/2022
27.39
 2,400 27.91 27.91 26.35 0 0 0
05/05/2022
27.91
 21,900 28.00 28.44 26.70 0 0 0
04/05/2022
28.00
 24,000 27.96 28.96 27.74 0 0 0
29/04/2022
27.96
 13,200 27.74 28.57 26.96 0 0 0
28/04/2022
27.74
 10,300 27.22 27.83 27.22 0 0 0
27/04/2022
27.22
 5,300 27.17 27.22 27.09 0 500 -0.0
26/04/2022
27.17
 12,600 27.39 27.83 26.09 0 1,000 -0.0
25/04/2022
27.39
 18,200 28.17 28.70 26.52 0 0 0
22/04/2022
28.17
 27,700 27.31 29.17 27.31 0 0 0
21/04/2022
27.31
 48,600 26.87 27.31 25.39 0 0 0
20/04/2022
26.87
 18,800 27.13 27.26 25.48 0 0 0
19/04/2022
27.13
 24,600 27.48 27.83 27.13 0 0 0
18/04/2022
27.48
 35,000 28.17 29.57 26.96 0 0 0
15/04/2022
28.17
 32,500 28.96 28.96 27.65 400 0 0
14/04/2022
28.96
 11,000 28.96 29.74 28.26 0 0 0
13/04/2022
28.96
 10,000 29.00 30.00 28.52 0 0 0
12/04/2022
29.00
 30,700 28.70 30.26 28.65 0 0 0
08/04/2022
28.70
 21,000 29.91 30.39 28.70 0 0 0
07/04/2022
29.91
 9,100 30.09 30.44 29.57 0 0 0
06/04/2022
30.09
 12,600 30.44 31.13 29.83 0 0 0
05/04/2022
30.44
 24,200 30.61 31.31 30.26 0 0 0
04/04/2022
30.61
 10,700 30.35 32.09 30.44 0 0 0
01/04/2022
30.35
 26,500 30.70 30.70 29.22 0 0 0
31/03/2022
30.70
 10,400 30.70 31.13 30.09 0 0 0
30/03/2022
30.70
 33,000 31.13 31.13 30.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |