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)
26/05/2022
22.18
 7,000 22.18 22.34 21.95 1,400 0 0.0
25/05/2022
22.18
 3,900 22.03 22.18 22.03 200 2,000 -0.1
24/05/2022
22.03
 1,700 22.57 22.57 21.26 0 0 -0.0
23/05/2022
22.57
 1,400 22.34 22.91 21.56 0 0 -0.0
20/05/2022
22.34
 3,400 22.57 22.64 21.72 0 0 -0.0
19/05/2022
22.57
 22,600 22.64 22.87 21.22 0 1,000 -0.0
18/05/2022
22.64
 29,700 21.91 23.11 21.56 0 5,000 -0.1
17/05/2022
21.91
 15,000 21.83 21.91 20.41 0 1,100 -0.0
16/05/2022
21.83
 11,400 21.99 22.34 20.49 0 0 0
13/05/2022
21.99
 5,500 22.57 22.64 20.99 0 0 0
12/05/2022
22.57
 3,300 22.45 22.87 22.57 0 0 0
11/05/2022
22.45
 41,300 22.26 22.80 21.72 0 0 0
10/05/2022
22.26
 56,700 23.07 23.11 21.49 0 0 0
09/05/2022
23.07
 7,000 24.26 24.45 22.64 0 3,600 -0.1
06/05/2022
24.26
 2,400 24.72 24.72 23.34 0 0 0
05/05/2022
24.72
 21,900 24.80 25.18 23.64 0 0 0
04/05/2022
24.80
 24,000 24.76 25.65 24.57 0 0 0
29/04/2022
24.76
 13,200 24.57 25.30 23.88 0 0 0
28/04/2022
24.57
 10,300 24.11 24.65 24.11 0 0 0
27/04/2022
24.11
 5,300 24.07 24.11 23.99 0 500 -0.0
26/04/2022
24.07
 12,600 24.26 24.65 23.11 0 1,000 -0.0
25/04/2022
24.26
 18,200 24.95 25.42 23.49 0 0 0
22/04/2022
24.95
 27,700 24.18 25.84 24.18 0 0 0
21/04/2022
24.18
 48,600 23.80 24.18 22.49 0 0 0
20/04/2022
23.80
 18,800 24.03 24.14 22.57 0 0 0
19/04/2022
24.03
 24,600 24.34 24.65 24.03 0 0 0
18/04/2022
24.34
 35,000 24.95 26.19 23.88 0 0 0
15/04/2022
24.95
 32,500 25.65 25.65 24.49 400 0 0
14/04/2022
25.65
 11,000 25.65 26.34 25.03 0 0 0
13/04/2022
25.65
 10,000 25.69 26.57 25.26 0 0 0
12/04/2022
25.69
 30,700 25.42 26.80 25.38 0 0 0
08/04/2022
25.42
 21,000 26.49 26.92 25.42 0 0 0
07/04/2022
26.49
 9,100 26.65 26.96 26.19 0 0 0
06/04/2022
26.65
 12,600 26.96 27.57 26.42 0 0 0
05/04/2022
26.96
 24,200 27.11 27.73 26.80 0 0 0
04/04/2022
27.11
 10,700 26.88 28.42 26.96 0 0 0
01/04/2022
26.88
 26,500 27.19 27.19 25.88 0 0 0
31/03/2022
27.19
 10,400 27.19 27.57 26.65 0 0 0
30/03/2022
27.19
 33,000 27.57 27.57 26.88 0 0 0
29/03/2022
27.57
 38,600 27.65 27.96 27.11 0 0 0
28/03/2022
27.65
 7,100 27.73 27.73 27.11 0 0 0
25/03/2022
27.73
 10,200 27.88 27.96 27.34 0 0 0
24/03/2022
27.88
 29,000 27.38 28.50 27.11 0 0 0
23/03/2022
27.38
 34,400 27.26 27.53 27.03 0 0 0
22/03/2022
27.26
 16,400 27.26 27.57 26.96 0 0 0
21/03/2022
27.26
 24,700 27.34 27.96 26.96 0 0 0
18/03/2022
27.34
 16,200 27.34 27.73 27.34 0 0 0
17/03/2022
27.34
 21,700 27.34 27.57 27.26 3,000 0 0.1
16/03/2022
27.34
 15,600 27.34 27.80 26.99 0 0 0
15/03/2022
27.34
 6,600 26.88 27.92 26.96 0 0 0
14/03/2022
26.88
 12,100 27.96 27.96 26.80 0 0 0
11/03/2022
27.96
 28,000 27.88 29.57 27.73 5,000 0 0.2
10/03/2022
27.88
 22,000 27.53 28.11 27.88 5,000 0 0.2
09/03/2022
27.53
 38,100 28.03 28.11 27.07 2,000 0 0.1
08/03/2022
28.03
 17,900 28.50 28.50 28.03 0 0 0
07/03/2022
28.50
 32,500 28.50 28.73 27.80 0 0 0
04/03/2022
28.50
 33,400 28.80 28.80 28.34 0 0 0
03/03/2022
28.80
 12,200 28.80 29.11 28.34 0 0 0
02/03/2022
28.80
 11,700 28.96 29.19 28.50 0 0 0
01/03/2022
28.96
 15,700 28.96 29.42 28.50 0 0 0
28/02/2022
28.96
 25,300 29.07 29.19 28.19 0 0 0
25/02/2022
29.07
 23,600 29.04 29.96 28.96 0 0 0
24/02/2022
29.04
 32,600 29.27 29.65 28.88 0 200 -0.0
23/02/2022
29.27
 31,500 29.11 29.27 28.96 0 0 0
22/02/2022
29.11
 29,200 29.65 30.27 28.50 0 0 0
21/02/2022
29.65
 32,700 30.04 30.42 29.57 0 100 -0.0
18/02/2022
30.04
 29,900 30.04 30.42 29.73 0 0 0
17/02/2022
30.04
 91,600 30.81 30.81 29.50 1,500 0 0.1
16/02/2022
30.81
 33,400 31.11 32.27 30.65 2,500 0 0.1
15/02/2022
31.11
 47,500 32.42 32.73 31.11 1,600 2,000 -0.0
14/02/2022
32.42
 54,400 32.66 33.12 32.12 1,200 0 0.1
11/02/2022
32.66
 110,600 32.35 33.12 32.35 0 0 0
10/02/2022
32.35
 182,100 30.27 34.20 31.19 2,000 0 0.1
09/02/2022
30.27
 0 30.27 30.27 30.27 0 0 0
08/02/2022
30.27
 0 30.27 30.27 30.27 0 0 0
07/02/2022
30.27
 0 30.65 30.27 30.65 0 0 0
28/01/2022
30.65
 0 30.65 30.65 30.65 0 0 0
27/01/2022
30.65
 0 30.65 30.65 30.65 0 0 0
26/01/2022
30.65
 0 30.65 30.65 30.65 0 0 0
25/01/2022
30.65
 0 30.65 30.65 30.65 0 0 0
24/01/2022
30.65
 0 30.65 30.65 30.65 0 0 0
21/01/2022
30.65
 78,350 30.34 31.42 30.27 0 0 0
20/01/2022
30.34
 10,800 30.04 30.42 30.11 0 0 0
19/01/2022
30.04
 14,200 30.50 30.81 30.04 200 0 0.0
18/01/2022
30.50
 21,500 30.19 31.58 29.73 1,000 100 0.0
17/01/2022
30.19
 27,520 30.58 30.58 29.65 0 0 0
14/01/2022
30.58
 9,649 30.58 30.81 29.81 0 0 0
13/01/2022
30.58
 12,500 30.42 30.81 29.65 0 0 0
12/01/2022
30.42
 68,200 31.19 31.89 29.65 0 0 0
11/01/2022
31.19
 44,889 31.04 32.19 30.81 100 0 0.0
10/01/2022
31.04
 52,364 31.50 33.12 31.04 0 0 0
07/01/2022
31.50
 56,505 31.42 31.96 31.04 0 0 0
06/01/2022
31.42
 38,865 32.19 32.19 30.88 0 0 0
05/01/2022
32.19
 41,100 32.27 33.50 31.73 0 0 0
04/01/2022
32.27
 138,900 30.19 33.12 30.19 0 0 0
31/12/2021
30.19
 60,845 29.81 30.34 29.65 0 0 0
30/12/2021
29.81
 143,808 29.27 29.81 29.11 0 0 0
29/12/2021
29.27
 67,800 29.65 29.96 29.19 0 0 0
28/12/2021
29.65
 33,066 30.04 30.81 29.11 0 0 0
27/12/2021
30.04
 23,290 29.57 30.42 29.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |