Tổng Công ty Phát điện 3 - CTCP (pgv)

21.30
0
(0%)
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
(2026-08-18) 		-0.20 -0.93% 312,400 0 0
21.15
24.60
21.30
2 tháng
(2026-07-20) 		0.97 4.79% 508,200 0 0
20.33
24.60
21.30
3 tháng
(2026-06-19) 		0.40 1.91% 659,300 0 0
19.93
24.60
21.30
6 tháng
(2026-03-23) 		0.04 0.21% 1,543,900 0 0
17.23
24.60
21.30
12 tháng
(2025-09-22) 		3.14 17.32% 7,156,900 0 0
17
24.60
21.30
24 tháng
(2024-09-27) 		2.61 13.98% 13,149,000 0 0
15.23
24.60
21.30
36 tháng
(2023-10-03) 		-0.16 -0.76% 20,863,500 0 0
15.23
24.60
21.30
60 tháng
(2021-10-13) 		-1.34 -5.93% 35,928,852 15,135 0.2
13.26
32.66
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
13.66
 24,900 13.46 13.75 12.53 0 0 0.0
15/11/2022
13.46
 11,500 13.87 13.87 12.90 0 0 0.0
14/11/2022
13.87
 4,800 14.47 14.47 13.46 0 0 0.0
11/11/2022
14.47
 2,600 14.88 14.88 14.39 0 0 0.0
10/11/2022
14.88
 0 14.88 14.88 14.88 0 0 0.0
09/11/2022
14.88
 100 14.39 14.88 14.88 0 0 0.0
08/11/2022
14.39
 5,200 14.55 14.55 13.54 0 0 0.0
07/11/2022
14.55
 12,100 15.40 15.44 14.35 0 0 0.0
04/11/2022
15.40
 2,100 15.93 15.93 14.92 0 0 0.0
03/11/2022
15.93
 6,000 15.93 16.82 15.36 0 0 0.0
02/11/2022
15.93
 1,900 16.25 16.25 15.77 0 0 0.0
01/11/2022
16.25
 2,300 16.25 16.33 16.17 0 0 0.0
31/10/2022
16.25
 3,700 16.66 16.66 15.52 100 0 0.0
28/10/2022
16.66
 2,100 16.66 17.30 16.49 0 0 0.0
27/10/2022
16.66
 3,400 16.41 17.06 16.41 0 0 0
26/10/2022
16.41
 1,000 16.86 17.38 16.41 0 0 0
25/10/2022
16.86
 9,400 17.46 17.46 16.25 0 0 0
24/10/2022
17.46
 5,700 16.98 18.11 16.41 0 0 0
21/10/2022
16.98
 11,300 17.38 18.11 16.57 0 0 0
20/10/2022
17.38
 1,100 17.67 17.67 16.90 0 0 0
19/10/2022
17.67
 2,100 17.99 18.03 17.18 0 0 0
18/10/2022
17.99
 2,000 17.55 18.60 17.55 0 0 0.0
17/10/2022
17.55
 1,300 18.19 18.76 17.55 0 0 0.0
14/10/2022
18.19
 6,300 18.19 18.92 16.98 100 0 0.0
13/10/2022
18.19
 100 17.79 18.19 18.19 0 0 -0.0
12/10/2022
17.79
 1,500 17.71 18.60 17.79 0 0 -0.0
11/10/2022
17.71
 3,100 18.43 18.43 17.18 0 0 -0.0
10/10/2022
18.43
 1,600 18.76 18.76 17.87 0 0 -0.0
07/10/2022
18.76
 24,700 18.92 19.24 17.79 0 0 -0.0
06/10/2022
18.92
 300 18.68 18.92 18.92 0 0 -0.0
05/10/2022
18.68
 15,800 19.08 19.32 18.68 0 0 -0.0
04/10/2022
19.08
 23,700 19.24 19.24 18.60 0 0 -0.0
03/10/2022
19.24
 43,900 18.60 19.81 18.60 0 0 -0.0
30/09/2022
18.60
 19,700 18.92 19.73 18.27 0 100 -0.0
29/09/2022
18.92
 4,000 20.17 20.17 18.92 100 0 0.0
28/09/2022
20.17
 700 19.97 20.70 19.49 0 0 -0.0
27/09/2022
19.97
 800 19.97 20.05 19.49 0 0 -0.0
26/09/2022
19.97
 7,100 20.09 20.09 19.40 0 0 -0.0
23/09/2022
20.09
 8,600 20.29 20.54 19.81 0 0 -0.0
22/09/2022
20.29
 10,400 20.78 20.78 19.36 0 0 -0.0
21/09/2022
20.78
 600 20.25 20.78 19.65 0 0 -0.0
20/09/2022
20.25
 3,600 20.13 20.86 19.65 0 0 -0.0
19/09/2022
20.13
 6,900 20.82 20.98 20.05 0 0 -0.0
16/09/2022
20.82
 9,000 20.82 21.02 20.54 0 0 -0.0
15/09/2022
20.82
 10,000 20.70 21.02 20.70 0 0 -0.0
14/09/2022
20.70
 5,500 21.10 21.10 19.81 0 0 -0.0
13/09/2022
21.10
 27,900 20.94 21.35 20.86 0 0 -0.0
12/09/2022
20.94
 31,800 20.62 21.02 20.54 0 0 -0.0
09/09/2022
20.62
 22,900 20.29 20.70 20.21 0 0 -0.0
08/09/2022
20.29
 3,100 20.29 20.46 19.89 0 0 -0.0
07/09/2022
20.29
 16,000 20.62 20.70 20.01 0 0 -0.0
06/09/2022
20.62
 12,900 20.21 21.02 20.33 0 0 -0.0
05/09/2022
20.21
 3,300 20.05 20.37 20.09 0 0 -0.0
31/08/2022
20.05
 9,500 20.01 20.33 19.81 0 0 -0.0
30/08/2022
20.01
 5,400 20.21 20.21 19.85 0 0 -0.0
29/08/2022
20.21
 4,000 19.97 20.21 19.57 0 200 -0.0
26/08/2022
19.97
 2,900 20.37 20.37 19.97 0 100 -0.0
25/08/2022
20.37
 11,400 20.17 20.46 19.89 0 0 -0.0
24/08/2022
20.17
 10,400 19.97 20.21 19.81 0 200 -0.0
23/08/2022
19.97
 20,600 20.37 20.37 19.81 0 0 -0.0
22/08/2022
20.37
 1,000 20.13 20.54 20.37 0 0 -0.0
19/08/2022
20.13
 1,700 19.85 20.21 19.81 0 0 -0.0
18/08/2022
19.85
 4,000 20.21 20.21 19.81 0 0 -0.0
17/08/2022
20.21
 6,400 20.37 20.66 20.21 0 0 -0.0
16/08/2022
20.37
 9,300 20.33 20.58 19.40 0 100 -0.0
15/08/2022
20.33
 10,900 22.15 22.15 20.21 100 0 0.0
13/07/2022
21.10
 22,200 20.87 21.49 20.56 0 0 0.1
12/07/2022
20.87
 24,100 20.18 20.87 20.41 5,500 0 0.1
11/07/2022
20.18
 21,100 19.79 20.68 19.79 3,700 0 0.1
08/07/2022
19.79
 16,200 19.41 19.79 19.25 0 0 0.1
07/07/2022
19.41
 15,500 19.56 19.56 18.95 0 0 -0.0
06/07/2022
19.56
 1,800 19.64 19.64 19.56 0 0 -0.0
05/07/2022
19.64
 3,700 19.95 20.02 19.18 500 600 -0.0
04/07/2022
19.95
 1,200 19.95 20.53 19.95 0 0 -0.1
01/07/2022
19.95
 3,200 20.18 20.37 19.64 0 0 -0.1
30/06/2022
20.18
 7,300 19.72 20.68 19.41 0 0 -0.1
29/06/2022
19.72
 8,600 19.72 20.79 19.64 0 0 0
28/06/2022
19.72
 185,000 19.79 19.79 18.72 0 0 -0.1
27/06/2022
19.79
 8,700 19.79 20.64 19.52 0 0 0
24/06/2022
19.79
 16,200 19.99 20.87 19.79 0 0 -0.1
23/06/2022
19.99
 19,400 20.60 20.60 19.41 0 0 -0.1
22/06/2022
20.60
 2,500 20.76 21.18 20.02 0 0 -0.1
21/06/2022
20.76
 11,500 21.26 21.41 20.37 0 0 -0.1
20/06/2022
21.26
 13,500 21.76 22.91 20.87 0 0 0
17/06/2022
21.76
 24,100 22.57 22.57 20.99 0 3,300 -0.1
16/06/2022
22.57
 31,100 21.87 23.07 21.56 0 0 -0.0
15/06/2022
21.87
 27,800 22.34 22.37 21.72 0 0 -0.0
14/06/2022
22.34
 49,700 21.99 22.64 21.72 0 0 -0.0
13/06/2022
21.99
 29,500 23.57 23.57 21.95 0 0 -0.0
10/06/2022
23.57
 16,700 23.95 23.95 23.11 0 0 -0.0
09/06/2022
23.95
 5,100 23.88 24.11 23.88 0 100 -0.0
08/06/2022
23.88
 28,100 23.41 24.92 23.41 0 0 0.1
07/06/2022
23.41
 51,600 23.11 24.18 22.95 0 0 0
06/06/2022
23.11
 11,000 24.49 24.49 23.11 0 0 0
03/06/2022
24.49
 4,400 24.49 25.03 23.30 0 0 -0.1
02/06/2022
24.49
 16,700 23.95 24.99 23.95 0 3,500 -0.1
01/06/2022
23.95
 118,300 22.64 24.22 22.64 500 0 0.0
31/05/2022
22.64
 11,900 22.53 22.87 21.95 0 0 0.1
30/05/2022
22.53
 8,500 22.26 22.57 22.26 2,500 300 0.1
27/05/2022
22.26
 1,700 22.18 22.41 22.18 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |