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)
10/06/2021
13.95
 19,600 14.19 15.32 13.71 0 0 0
09/06/2021
14.19
 51,800 14.27 15.72 13.71 0 0 0
08/06/2021
14.27
 17,700 14.11 14.43 12.50 0 200 -0.0
07/06/2021
14.11
 44,800 14.35 16.13 14.11 0 22,000 -0.4
04/06/2021
14.35
 111,000 14.03 14.35 13.95 0 39,900 -0.7
03/06/2021
14.03
 63,900 13.87 14.11 13.79 200 0 0.0
02/06/2021
13.87
 18,700 13.87 14.11 13.55 0 0 0
01/06/2021
13.87
 2,700 13.87 14.11 13.71 0 0 0
31/05/2021
13.87
 50,900 13.95 14.35 13.71 0 25,200 -0.4
28/05/2021
13.95
 52,300 13.95 14.27 13.71 100 11,600 -0.2
27/05/2021
13.95
 37,300 14.11 14.35 13.95 0 15,600 -0.3
26/05/2021
14.11
 40,302 14.03 14.51 13.63 0 0 0
25/05/2021
14.03
 14,400 13.87 14.03 13.63 0 0 0
24/05/2021
13.87
 13,100 13.63 14.51 13.46 0 0 0
21/05/2021
13.63
 6,200 13.63 13.71 12.90 0 0 0
20/05/2021
13.63
 16,000 13.71 13.79 13.38 0 2,100 -0.0
19/05/2021
13.71
 14,400 13.63 14.11 13.46 0 0 0
18/05/2021
13.63
 17,500 13.71 13.95 13.46 0 0 0
17/05/2021
13.71
 23,800 13.46 14.11 13.46 0 0 0
14/05/2021
13.46
 12,900 13.55 14.11 13.30 0 0 0
13/05/2021
13.55
 7,500 13.63 14.11 13.55 0 0 0
12/05/2021
13.63
 11,200 13.71 14.35 13.55 0 0 0
11/05/2021
13.71
 21,200 13.79 14.35 13.63 400 600 -0.0
10/05/2021
13.79
 22,300 13.87 14.11 13.14 0 0 0
07/05/2021
13.87
 27,000 14.03 14.51 13.71 0 0 0
06/05/2021
14.03
 13,900 13.95 14.35 13.71 0 0 0
05/05/2021
13.95
 40,500 14.11 14.51 13.71 100 14,200 -0.2
04/05/2021
14.11
 41,700 13.63 14.59 13.63 0 0 0
29/04/2021
13.63
 900 13.63 13.63 13.06 0 100 -0.0
28/04/2021
13.63
 4,400 13.30 13.79 13.14 0 0 0
27/04/2021
13.30
 1,900 13.63 13.63 12.90 0 200 -0.0
26/04/2021
13.63
 2,000 13.71 14.03 13.63 100 0 0.0
23/04/2021
13.71
 14,600 13.30 13.95 13.30 1,400 0 0.0
22/04/2021
13.30
 15,110 13.87 13.87 13.30 0 0 0
20/04/2021
13.87
 10,500 14.03 14.19 13.30 0 200 -0.0
19/04/2021
14.03
 6,300 14.03 15.00 13.63 0 0 0
16/04/2021
14.03
 23,300 14.19 14.27 12.98 0 0 0
15/04/2021
14.19
 17,100 14.67 14.67 14.11 200 0 0
14/04/2021
14.67
 28,800 14.75 15.00 12.82 0 0 0
13/04/2021
14.75
 25,700 15.32 15.32 12.66 0 0 0
12/04/2021
15.32
 124,710 14.59 15.32 11.93 200 0 0.0
09/04/2021
14.59
 297,600 13.79 14.59 13.30 10,000 130,600 -2.0
08/04/2021
13.79
 14,027 13.71 13.79 11.77 0 1,900 -0.0
07/04/2021
13.71
 20,700 13.63 13.95 11.77 0 11,600 -0.2
06/04/2021
13.63
 6,800 14.03 14.03 13.63 0 2,600 -0.0
05/04/2021
14.03
 3,200 14.03 14.11 13.63 0 0 0
02/04/2021
14.03
 8,200 14.11 14.51 13.79 0 1,000 -0.0
01/04/2021
14.11
 28,800 13.95 14.11 13.55 0 10,000 -0.2
31/03/2021
13.95
 9,500 14.03 14.03 13.79 0 0 0
30/03/2021
14.03
 1,900 14.03 14.11 13.79 100 100 -0
29/03/2021
14.03
 4,700 14.03 14.35 14.03 0 0 0
26/03/2021
14.03
 5,400 13.79 14.11 13.30 0 0 0
25/03/2021
13.79
 8,000 13.95 14.35 13.79 0 2,200 -0.0
24/03/2021
13.95
 6,600 14.03 14.51 13.71 100 400 -0.0
23/03/2021
14.03
 5,500 14.11 14.43 13.95 100 4,600 -0.1
22/03/2021
14.11
 12,700 14.35 14.35 13.95 0 0 0
19/03/2021
14.35
 15,400 14.19 14.43 14.03 0 0 0
18/03/2021
14.19
 21,100 14.35 14.43 14.11 0 0 0
17/03/2021
14.35
 6,000 14.51 14.51 14.19 0 0 0
16/03/2021
14.51
 26,300 14.43 14.67 14.27 0 300 -0.0
15/03/2021
14.43
 13,100 14.51 14.75 14.43 0 4,400 -0.1
12/03/2021
14.51
 25,300 14.59 14.59 14.43 0 6,300 -0.1
11/03/2021
14.59
 38,604 14.51 14.59 14.35 0 100 -0.0
10/03/2021
14.51
 9,700 14.51 14.92 14.51 0 5,400 -0.1
09/03/2021
14.51
 16,200 14.67 14.92 14.51 0 7,800 -0.1
08/03/2021
14.67
 46,300 14.43 14.92 14.51 0 23,800 -0.4
05/03/2021
14.43
 16,800 14.43 14.43 14.11 0 0 0
04/03/2021
14.43
 20,454 14.51 14.51 13.87 0 4,100 -0.1
03/03/2021
14.51
 11,200 14.51 15.00 14.35 0 0 0
02/03/2021
14.51
 6,000 14.67 14.67 14.43 0 4,000 -0.1
01/03/2021
14.67
 15,800 14.51 15.00 14.35 0 0 0
26/02/2021
14.51
 7,200 14.59 14.84 14.35 0 1,600 -0.0
25/02/2021
14.59
 13,354 14.59 14.67 14.43 0 4,200 -0.1
24/02/2021
14.59
 15,100 14.75 14.92 14.59 0 2,600 -0.0
23/02/2021
14.75
 79,500 14.67 14.92 14.35 0 44,500 -0.8
22/02/2021
14.67
 28,200 14.75 14.84 14.43 200 22,200 -0.4
19/02/2021
14.75
 16,500 14.84 15.08 14.67 0 0 0
18/02/2021
14.84
 34,900 14.84 15.16 14.75 0 0 0
17/02/2021
14.84
 30,100 14.67 15.64 14.51 0 0 0
09/02/2021
14.67
 10,900 14.11 14.75 14.11 0 0 0
08/02/2021
14.11
 2,100 14.51 14.92 14.11 0 0 0
05/02/2021
14.51
 10,900 14.43 15.00 14.11 0 0 0
04/02/2021
14.43
 4,200 15.24 15.24 14.35 0 0 0
03/02/2021
15.24
 21,147 14.03 15.24 14.11 0 0 0
02/02/2021
14.03
 7,300 13.71 14.19 13.95 0 0 0
01/02/2021
13.71
 15,700 13.71 14.27 13.71 0 0 0
29/01/2021
13.71
 25,900 12.34 14.27 12.50 0 0 0
28/01/2021
12.34
 45,800 13.71 13.71 12.09 500 0 0.0
27/01/2021
13.71
 2,800 14.59 14.75 13.71 0 0 0
26/01/2021
14.59
 13,100 14.92 15.24 14.59 0 0 0
25/01/2021
14.92
 28,500 14.92 15.64 12.98 1,000 0 0.0
22/01/2021
14.92
 22,700 15.00 15.72 14.92 0 0 0
21/01/2021
15.00
 23,200 15.32 15.32 14.92 0 0 0
20/01/2021
15.32
 12,100 15.16 16.04 14.92 0 900 -0.0
19/01/2021
15.16
 80,200 15.32 16.29 14.75 0 10,000 -0.2
18/01/2021
15.32
 42,932 14.84 15.72 14.59 0 0 0
15/01/2021
14.84
 24,900 14.67 15.16 14.67 0 0 0
14/01/2021
14.67
 18,400 14.67 16.13 14.67 0 0 0
13/01/2021
14.67
 26,110 14.75 15.16 12.90 0 0 0
12/01/2021
14.75
 11,700 15.16 15.16 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |