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)
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/07/2021
15.39
 39,600 15.24 16.17 15.13 0 0 0
22/07/2021
15.24
 45,600 14.75 15.32 14.51 0 0 0
21/07/2021
14.75
 13,300 14.84 15.24 14.51 0 0 0
20/07/2021
14.84
 40,500 14.75 15.00 14.35 0 0 0
19/07/2021
14.75
 95,400 15.24 15.56 14.59 0 0 0
16/07/2021
15.24
 16,700 15.48 15.96 15.16 0 0 0
15/07/2021
15.48
 131,500 14.84 15.72 14.84 0 200 -0.0
14/07/2021
14.84
 20,600 14.75 15.32 14.59 0 0 0
13/07/2021
14.75
 19,300 14.35 15.88 14.27 100 0 0.0
12/07/2021
14.35
 40,200 15.24 15.48 14.03 0 0 0
09/07/2021
15.24
 32,500 15.32 15.96 14.59 0 0 0
08/07/2021
15.32
 51,100 15.24 15.88 14.92 0 0 0
07/07/2021
15.24
 93,400 15.24 16.13 14.11 0 0 0
06/07/2021
15.24
 304,205 16.77 16.77 15.24 0 0 0
05/07/2021
16.77
 109,100 16.29 17.66 16.45 0 800 -0.0
02/07/2021
16.29
 274,127 15.24 16.37 15.00 0 1,000 -0.0
01/07/2021
15.24
 2,312,302 14.11 16.04 13.87 0 2,006,400 -35.1
30/06/2021
14.11
 38,900 14.03 14.11 13.95 0 0 0
29/06/2021
14.03
 43,400 13.87 14.11 13.79 0 0 0
28/06/2021
13.87
 81,400 14.03 14.11 13.79 0 0 0
25/06/2021
14.03
 24,300 14.27 14.43 13.87 100 0 0.0
24/06/2021
14.27
 26,800 14.35 14.51 13.95 100 0 0.0
23/06/2021
14.35
 62,900 14.43 14.92 14.19 0 30,000 -0.5
22/06/2021
14.43
 225,000 14.03 14.51 14.11 0 82,100 -1.5
21/06/2021
14.03
 43,100 14.03 14.19 13.95 0 21,400 0
18/06/2021
14.03
 37,000 13.95 14.19 13.95 0 17,300 -0.3
17/06/2021
13.95
 27,800 13.87 14.03 13.79 0 0 0
16/06/2021
13.87
 17,300 13.71 14.19 13.55 100 0 0.0
15/06/2021
13.71
 10,900 13.95 13.95 13.71 0 0 0
14/06/2021
13.95
 6,900 13.71 14.51 13.71 0 0 0
11/06/2021
13.71
 60,500 13.95 14.03 13.63 0 17,200 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |