Tổng Công ty Phát điện 3 - CTCP (pgv)

23.60
-0.15
(-0.63%)
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
(2026-05-20) 		-0.10 -0.42% 244,900 1,800 0
22.60
23.90
23.60
2 tháng
(2026-04-20) 		-0.10 -0.42% 544,700 -6,000 0
22.60
24.10
23.60
3 tháng
(2026-03-23) 		-0.25 -1.04% 875,500 -11,305 0
22.60
24.65
23.60
6 tháng
(2025-12-22) 		4.40 22.74% 5,555,700 -13,005 0.0
19.30
27.50
23.60
12 tháng
(2025-06-24) 		4.95 26.33% 8,563,900 -29,505 -0.2
18.80
27.50
23.60
24 tháng
(2024-07-01) 		0.15 0.64% 13,564,600 16,295 0.7
17.20
27.50
23.60
36 tháng
(2023-07-05) 		0.31 1.32% 23,072,200 -255 0.5
17.20
28.62
23.60
60 tháng
(2021-07-15) 		8.27 53.42% 40,163,998 -8,235 -0.1
14.75
36.87
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |