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)
01/11/2021
28.44
 234,220 27.83 28.61 27.65 0 3,000 -0.1
29/10/2021
27.83
 318,028 25.83 27.91 25.57 0 4,300 -0.1
28/10/2021
25.83
 139,300 25.22 26.09 25.04 0 1,800 -0.1
27/10/2021
25.22
 47,500 25.22 25.31 24.78 1,500 0 0.0
26/10/2021
25.22
 31,500 25.31 25.39 24.87 0 0 0
25/10/2021
25.31
 33,700 25.57 25.57 24.35 0 0 0
22/10/2021
25.57
 61,500 24.96 25.74 24.96 0 3,000 -0.1
21/10/2021
24.96
 36,300 25.39 25.39 24.70 1,300 0 0.0
20/10/2021
25.39
 41,300 25.48 25.48 24.87 2,000 0 0.1
19/10/2021
25.48
 16,000 25.22 27.39 25.22 0 0 0
18/10/2021
25.22
 47,100 25.48 25.48 25.13 2,000 3,000 -0.0
15/10/2021
25.48
 47,700 25.74 25.74 25.39 1,500 0 0.0
14/10/2021
25.74
 16,300 25.57 26.61 25.22 500 0 0.0
13/10/2021
25.57
 77,700 25.74 25.74 25.04 1,000 0 0.0
12/10/2021
25.74
 39,500 25.83 25.83 25.48 0 0 0
11/10/2021
25.83
 35,300 25.91 26.00 25.22 1,500 1,500 0.0
08/10/2021
25.91
 96,300 26.70 26.96 25.31 1,300 0 0.0
07/10/2021
26.70
 109,500 27.74 27.74 26.09 200 0 0.0
06/10/2021
27.74
 18,500 28.35 28.35 27.39 0 0 0
05/10/2021
28.35
 45,470 28.44 29.22 27.39 400 500 -0.0
04/10/2021
28.44
 435,351 24.61 28.44 24.78 0 1,000 -0.0
01/10/2021
24.61
 43,400 24.70 25.22 24.00 0 0 0
30/09/2021
24.70
 18,390 24.61 24.87 24.35 500 0 0.0
29/09/2021
24.61
 22,211 23.83 25.22 24.00 1,000 0 0.0
28/09/2021
23.83
 18,859 23.48 23.83 23.39 0 0 0
27/09/2021
23.48
 52,160 24.61 24.61 23.48 0 0 0
24/09/2021
24.61
 63,800 24.87 24.87 24.35 0 0 0
23/09/2021
24.87
 46,210 25.22 25.22 24.61 0 0 0
22/09/2021
25.22
 57,500 24.35 25.39 24.35 0 0 0
21/09/2021
24.35
 71,202 25.48 25.48 24.35 0 0 0
20/09/2021
25.48
 32,512 26.52 26.52 25.39 0 0 0
17/09/2021
26.52
 27,936 26.09 26.96 26.09 0 0 0
16/09/2021
26.09
 122,310 25.48 28.09 24.96 0 0 0
15/09/2021
25.48
 32,200 25.04 25.48 24.35 0 0 0
14/09/2021
25.04
 74,915 25.57 26.09 23.91 0 0 0
13/09/2021
25.57
 37,400 26.00 26.09 24.78 0 0 0
10/09/2021
26.00
 46,520 26.96 26.96 26.00 0 0 0
09/09/2021
26.96
 150,000 24.35 27.22 23.91 0 0 0
08/09/2021
24.35
 108,200 24.35 24.70 22.87 0 0 0
07/09/2021
24.35
 198,800 25.48 25.48 24.35 0 0 0
06/09/2021
25.48
 186,700 25.65 26.09 24.87 0 0 0
01/09/2021
25.65
 579,000 23.13 25.65 23.13 0 24,300 -0.7
31/08/2021
23.13
 300,700 20.96 23.13 17.65 0 28,300 -0.7
30/08/2021
20.96
 247,900 19.13 20.96 19.13 0 0 0
27/08/2021
19.13
 380,400 17.13 19.13 16.96 0 0 0
26/08/2021
17.13
 70,000 17.13 17.65 16.87 0 0 0
25/08/2021
17.13
 64,700 17.13 17.22 16.70 0 0 0
24/08/2021
17.13
 88,400 17.57 17.57 16.70 0 0 0
23/08/2021
17.57
 89,600 17.13 18.17 17.13 0 300 -0.0
20/08/2021
17.13
 117,600 17.48 17.83 16.70 0 0 0
19/08/2021
17.48
 36,100 17.65 18.26 16.52 0 0 0
18/08/2021
17.65
 90,300 17.57 18.17 17.30 26,100 1,000 0.5
17/08/2021
17.57
 148,300 16.96 17.83 16.87 0 1,000 -0.0
16/08/2021
16.96
 238,700 15.83 17.13 15.74 0 0 0
13/08/2021
15.83
 17,100 15.91 16.09 15.48 0 0 0
12/08/2021
15.91
 26,500 16.09 16.35 15.83 0 0 0
11/08/2021
16.09
 48,300 15.30 16.17 15.39 0 0 0
10/08/2021
15.30
 14,600 15.22 15.48 15.22 0 0 0
09/08/2021
15.22
 36,100 15.30 15.57 15.04 0 0 0
06/08/2021
15.30
 16,300 15.39 15.39 15.13 0 0 0
05/08/2021
15.39
 26,500 15.30 15.65 15.22 0 0 0
04/08/2021
15.30
 8,500 15.39 15.65 15.04 0 0 0
03/08/2021
15.39
 41,500 15.30 16.09 14.78 0 0 0
02/08/2021
15.30
 35,400 16.00 16.00 15.13 0 100 -0.0
30/07/2021
16.00
 36,700 16.09 16.09 15.48 0 0 0
29/07/2021
16.09
 12,100 16.09 16.26 15.83 0 0 0
28/07/2021
16.09
 30,200 16.17 16.52 15.91 0 0 0
27/07/2021
16.17
 99,100 15.48 16.52 15.57 0 0 0
26/07/2021
15.48
 23,000 15.39 16.17 15.22 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/07/2021
15.39
 39,600 15.24 16.17 15.13 0 0 0
22/07/2021
15.24
 45,600 14.75 15.32 14.51 0 0 0
21/07/2021
14.75
 13,300 14.84 15.24 14.51 0 0 0
20/07/2021
14.84
 40,500 14.75 15.00 14.35 0 0 0
19/07/2021
14.75
 95,400 15.24 15.56 14.59 0 0 0
16/07/2021
15.24
 16,700 15.48 15.96 15.16 0 0 0
15/07/2021
15.48
 131,500 14.84 15.72 14.84 0 200 -0.0
14/07/2021
14.84
 20,600 14.75 15.32 14.59 0 0 0
13/07/2021
14.75
 19,300 14.35 15.88 14.27 100 0 0.0
12/07/2021
14.35
 40,200 15.24 15.48 14.03 0 0 0
09/07/2021
15.24
 32,500 15.32 15.96 14.59 0 0 0
08/07/2021
15.32
 51,100 15.24 15.88 14.92 0 0 0
07/07/2021
15.24
 93,400 15.24 16.13 14.11 0 0 0
06/07/2021
15.24
 304,205 16.77 16.77 15.24 0 0 0
05/07/2021
16.77
 109,100 16.29 17.66 16.45 0 800 -0.0
02/07/2021
16.29
 274,127 15.24 16.37 15.00 0 1,000 -0.0
01/07/2021
15.24
 2,312,302 14.11 16.04 13.87 0 2,006,400 -35.1
30/06/2021
14.11
 38,900 14.03 14.11 13.95 0 0 0
29/06/2021
14.03
 43,400 13.87 14.11 13.79 0 0 0
28/06/2021
13.87
 81,400 14.03 14.11 13.79 0 0 0
25/06/2021
14.03
 24,300 14.27 14.43 13.87 100 0 0.0
24/06/2021
14.27
 26,800 14.35 14.51 13.95 100 0 0.0
23/06/2021
14.35
 62,900 14.43 14.92 14.19 0 30,000 -0.5
22/06/2021
14.43
 225,000 14.03 14.51 14.11 0 82,100 -1.5
21/06/2021
14.03
 43,100 14.03 14.19 13.95 0 21,400 0
18/06/2021
14.03
 37,000 13.95 14.19 13.95 0 17,300 -0.3
17/06/2021
13.95
 27,800 13.87 14.03 13.79 0 0 0
16/06/2021
13.87
 17,300 13.71 14.19 13.55 100 0 0.0
15/06/2021
13.71
 10,900 13.95 13.95 13.71 0 0 0
14/06/2021
13.95
 6,900 13.71 14.51 13.71 0 0 0
11/06/2021
13.71
 60,500 13.95 14.03 13.63 0 17,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |