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)
24/12/2021
29.57
 59,192 29.65 30.81 29.04 0 0 0
23/12/2021
29.65
 79,094 30.50 30.50 29.27 0 100 -0.0
22/12/2021
30.50
 83,700 30.96 31.42 30.42 0 0 0
21/12/2021
30.96
 90,046 29.57 31.42 29.42 0 1,365 -0.1
20/12/2021
29.57
 194,120 29.34 29.65 29.27 0 0 0
17/12/2021
29.34
 222,170 29.27 29.65 28.80 100 0 0.0
16/12/2021
29.27
 196,100 28.50 29.50 27.73 0 1,000 -0.0
15/12/2021
28.50
 99,900 26.65 28.50 26.65 0 0 0
14/12/2021
26.65
 53,525 26.34 26.96 26.11 0 0 0
13/12/2021
26.34
 37,117 26.26 26.80 25.42 0 0 0
10/12/2021
26.26
 17,835 26.11 26.88 25.80 0 0 0
09/12/2021
26.11
 27,270 26.88 26.96 26.03 300 0 0.0
08/12/2021
26.88
 11,100 26.96 27.26 26.57 0 0 0
07/12/2021
26.96
 24,580 25.65 26.96 22.41 500 0 0.0
06/12/2021
25.65
 80,467 26.42 26.80 25.42 0 0 0
03/12/2021
26.42
 31,744 26.80 27.65 26.42 0 0 0
02/12/2021
26.80
 22,210 27.34 27.34 26.80 300 0 0.0
01/12/2021
27.34
 40,535 26.96 30.81 26.65 0 0 0
30/11/2021
26.96
 85,420 26.96 28.11 26.19 0 0 0
29/11/2021
26.96
 57,856 27.88 27.88 26.19 0 0 0
26/11/2021
27.88
 78,900 28.03 28.27 27.42 0 0 0
25/11/2021
28.03
 96,000 28.11 29.19 27.73 1,000 0 0.0
24/11/2021
28.11
 135,409 27.88 28.50 27.50 0 0 0
23/11/2021
27.88
 30,161 27.50 28.50 27.73 0 0 0
22/11/2021
27.50
 65,002 28.73 29.27 27.34 0 10,600 -0.4
19/11/2021
28.73
 151,500 28.50 29.65 28.42 0 0 0
18/11/2021
28.50
 120,944 28.50 29.50 24.18 0 0 0
17/11/2021
28.50
 112,640 28.88 29.65 24.03 0 0 0
16/11/2021
28.88
 132,345 29.04 29.04 27.88 0 0 0
15/11/2021
29.04
 91,800 29.34 29.34 27.73 100 200 -0.0
12/11/2021
29.34
 133,555 28.19 29.65 28.03 400 0 0.0
11/11/2021
28.19
 338,600 25.18 28.50 24.80 10,000 0 0.4
10/11/2021
25.18
 168,392 24.03 25.34 24.18 200 600 -0.0
09/11/2021
24.03
 85,950 24.11 24.34 23.72 0 0 0
08/11/2021
24.11
 71,243 24.18 25.57 24.03 0 0 0
05/11/2021
24.18
 49,900 24.18 24.57 23.88 0 0 0
04/11/2021
24.18
 35,263 23.95 24.57 23.34 0 0 0
03/11/2021
23.95
 119,411 24.80 24.95 23.88 0 0 0
02/11/2021
24.80
 153,057 25.18 25.80 24.49 0 1,000 -0.0
01/11/2021
25.18
 234,220 24.65 25.34 24.49 0 3,000 -0.1
29/10/2021
24.65
 318,028 22.87 24.72 22.64 0 4,300 -0.1
28/10/2021
22.87
 139,300 22.34 23.11 22.18 0 1,800 -0.1
27/10/2021
22.34
 47,500 22.34 22.41 21.95 1,500 0 0.0
26/10/2021
22.34
 31,500 22.41 22.49 22.03 0 0 0
25/10/2021
22.41
 33,700 22.64 22.64 21.56 0 0 0
22/10/2021
22.64
 61,500 22.10 22.80 22.10 0 3,000 -0.1
21/10/2021
22.10
 36,300 22.49 22.49 21.87 1,300 0 0.0
20/10/2021
22.49
 41,300 22.57 22.57 22.03 2,000 0 0.1
19/10/2021
22.57
 16,000 22.34 24.26 22.34 0 0 0
18/10/2021
22.34
 47,100 22.57 22.57 22.26 2,000 3,000 -0.0
15/10/2021
22.57
 47,700 22.80 22.80 22.49 1,500 0 0.0
14/10/2021
22.80
 16,300 22.64 23.57 22.34 500 0 0.0
13/10/2021
22.64
 77,700 22.80 22.80 22.18 1,000 0 0.0
12/10/2021
22.80
 39,500 22.87 22.87 22.57 0 0 0
11/10/2021
22.87
 35,300 22.95 23.03 22.34 1,500 1,500 0.0
08/10/2021
22.95
 96,300 23.64 23.88 22.41 1,300 0 0.0
07/10/2021
23.64
 109,500 24.57 24.57 23.11 200 0 0.0
06/10/2021
24.57
 18,500 25.11 25.11 24.26 0 0 0
05/10/2021
25.11
 45,470 25.18 25.88 24.26 400 500 -0.0
04/10/2021
25.18
 435,351 21.80 25.18 21.95 0 1,000 -0.0
01/10/2021
21.80
 43,400 21.87 22.34 21.26 0 0 0
30/09/2021
21.87
 18,390 21.80 22.03 21.56 500 0 0.0
29/09/2021
21.80
 22,211 21.10 22.34 21.26 1,000 0 0.0
28/09/2021
21.10
 18,859 20.79 21.10 20.72 0 0 0
27/09/2021
20.79
 52,160 21.80 21.80 20.79 0 0 0
24/09/2021
21.80
 63,800 22.03 22.03 21.56 0 0 0
23/09/2021
22.03
 46,210 22.34 22.34 21.80 0 0 0
22/09/2021
22.34
 57,500 21.56 22.49 21.56 0 0 0
21/09/2021
21.56
 71,202 22.57 22.57 21.56 0 0 0
20/09/2021
22.57
 32,512 23.49 23.49 22.49 0 0 0
17/09/2021
23.49
 27,936 23.11 23.88 23.11 0 0 0
16/09/2021
23.11
 122,310 22.57 24.88 22.10 0 0 0
15/09/2021
22.57
 32,200 22.18 22.57 21.56 0 0 0
14/09/2021
22.18
 74,915 22.64 23.11 21.18 0 0 0
13/09/2021
22.64
 37,400 23.03 23.11 21.95 0 0 0
10/09/2021
23.03
 46,520 23.88 23.88 23.03 0 0 0
09/09/2021
23.88
 150,000 21.56 24.11 21.18 0 0 0
08/09/2021
21.56
 108,200 21.56 21.87 20.26 0 0 0
07/09/2021
21.56
 198,800 22.57 22.57 21.56 0 0 0
06/09/2021
22.57
 186,700 22.72 23.11 22.03 0 0 0
01/09/2021
22.72
 579,000 20.49 22.72 20.49 0 24,300 -0.7
31/08/2021
20.49
 300,700 18.56 20.49 15.63 0 28,300 -0.7
30/08/2021
18.56
 247,900 16.94 18.56 16.94 0 0 0
27/08/2021
16.94
 380,400 15.17 16.94 15.02 0 0 0
26/08/2021
15.17
 70,000 15.17 15.63 14.94 0 0 0
25/08/2021
15.17
 64,700 15.17 15.25 14.79 0 0 0
24/08/2021
15.17
 88,400 15.56 15.56 14.79 0 0 0
23/08/2021
15.56
 89,600 15.17 16.10 15.17 0 300 -0.0
20/08/2021
15.17
 117,600 15.48 15.79 14.79 0 0 0
19/08/2021
15.48
 36,100 15.63 16.17 14.63 0 0 0
18/08/2021
15.63
 90,300 15.56 16.10 15.33 26,100 1,000 0.5
17/08/2021
15.56
 148,300 15.02 15.79 14.94 0 1,000 -0.0
16/08/2021
15.02
 238,700 14.02 15.17 13.94 0 0 0
13/08/2021
14.02
 17,100 14.09 14.25 13.71 0 0 0
12/08/2021
14.09
 26,500 14.25 14.48 14.02 0 0 0
11/08/2021
14.25
 48,300 13.56 14.33 13.63 0 0 0
10/08/2021
13.56
 14,600 13.48 13.71 13.48 0 0 0
09/08/2021
13.48
 36,100 13.56 13.79 13.32 0 0 0
06/08/2021
13.56
 16,300 13.63 13.63 13.40 0 0 0
05/08/2021
13.63
 26,500 13.56 13.86 13.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |