Tổng Công ty Phát điện 3 - CTCP (pgv)

24.30
-0.10
(-0.41%)
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
(2026-02-23) 		-0.55 -2.21% 1,220,800 10,200 0.3
24.30
27.50
24.40
2 tháng
(2026-01-19) 		1.05 4.51% 3,152,600 26,200 0.6
22.45
27.50
24.40
3 tháng
(2025-12-18) 		4.80 24.55% 4,606,800 -3,600 -0.0
19.30
27.50
24.40
6 tháng
(2025-09-19) 		3.75 18.20% 5,395,000 -9,200 -0.1
19.20
27.50
24.40
12 tháng
(2025-03-24) 		4.45 22.36% 8,276,000 -22,200 -0.3
17.20
27.50
24.40
24 tháng
(2024-03-28) 		2.85 13.26% 15,183,800 14,900 0.5
17.20
27.50
24.40
36 tháng
(2023-04-03) 		6.65 37.59% 24,037,200 14,046 0.6
17.20
28.62
24.40
60 tháng
(2021-04-13) 		9.60 65.03% 44,133,344 -2,303,030 -40.1
13.30
36.87
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |