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)
11/01/2021
15.16
 14,500 15.32 16.93 14.51 0 0 0
08/01/2021
15.32
 29,600 15.16 17.09 14.67 1,300 0 0.0
07/01/2021
15.16
 18,300 15.24 15.72 14.92 0 0 0
06/01/2021
15.24
 39,300 14.75 15.72 14.67 0 0 0
05/01/2021
14.75
 45,000 14.43 14.84 14.35 0 0 0
04/01/2021
14.43
 38,700 14.11 14.51 14.19 0 0 0
31/12/2020
14.11
 16,400 14.03 14.67 13.95 0 0 0
30/12/2020
14.03
 56,736 13.55 14.03 13.55 0 0 0
29/12/2020
13.55
 31,200 13.95 13.95 13.38 0 0 0
28/12/2020
13.95
 48,400 13.55 13.95 13.22 0 0 0
25/12/2020
13.55
 28,901 13.79 14.35 13.38 0 0 0
24/12/2020
13.79
 53,300 14.59 14.59 13.46 0 0 0
23/12/2020
14.59
 24,701 14.51 14.92 13.79 0 0 0
22/12/2020
14.51
 117,100 13.46 14.51 13.06 0 0 0
21/12/2020
13.46
 71,600 12.74 13.55 12.58 0 20,000 -0.3
18/12/2020
12.74
 19,017 12.74 12.74 12.42 0 0 0
17/12/2020
12.74
 22,800 12.66 12.90 12.50 0 4,000 -0.1
16/12/2020
12.66
 8,911 12.82 13.30 12.42 0 0 0
15/12/2020
12.82
 32,900 12.90 12.90 12.50 0 0 0
14/12/2020
12.90
 30,641 12.82 13.79 10.72 0 6,000 -0.1
11/12/2020
12.82
 24,153 12.66 12.90 12.50 0 0 0
10/12/2020
12.66
 56,613 12.74 14.27 12.66 0 0 0
09/12/2020
12.74
 65,800 12.50 12.90 12.42 0 30,000 -0.5
08/12/2020
12.50
 34,300 12.26 12.66 12.17 0 0 0
07/12/2020
12.26
 28,300 12.42 12.90 12.09 0 0 0
04/12/2020
12.42
 16,900 12.09 13.46 12.01 0 0 0
03/12/2020
12.09
 17,200 11.93 12.42 11.93 0 3,200 -0.0
02/12/2020
11.93
 21,000 11.85 12.09 11.45 400 4,600 -0.1
01/12/2020
11.85
 55,400 11.93 12.01 11.37 4,900 41,200 -0.5
30/11/2020
11.93
 20,000 12.34 12.50 11.53 500 11,000 -0.2
27/11/2020
12.34
 16,700 12.58 12.58 11.85 0 18,500 -0.0
26/11/2020
12.58
 35,410 12.74 13.30 12.26 0 18,500 -0.3
25/11/2020
12.74
 47,300 12.90 13.46 12.42 200 10,300 -0.2
24/11/2020
12.90
 107,100 12.17 13.30 12.42 0 20,500 -0.3
23/11/2020
12.17
 63,600 11.61 12.42 11.53 2,000 0 0
20/11/2020
11.61
 48,900 11.53 11.85 11.13 0 0 0
19/11/2020
11.53
 27,010 11.13 11.69 11.21 0 0 0
18/11/2020
11.13
 30,900 11.21 11.69 10.80 0 0 0
17/11/2020
11.21
 82,867 10.24 11.21 10.08 0 0 0
16/11/2020
10.24
 47,220 9.84 10.32 9.84 0 0 0
13/11/2020
9.84
 25,310 9.68 9.84 9.68 0 9,800 -0.1
12/11/2020
9.68
 19,100 9.76 9.92 9.68 0 0 0
11/11/2020
9.76
 3,200 9.92 10.08 9.68 0 0 0
10/11/2020
9.92
 16,400 10.08 10.32 9.68 0 200 -0.0
09/11/2020
10.08
 14,810 10.00 10.24 9.68 0 0 0
06/11/2020
10.00
 5,810 9.84 10.32 9.68 0 0 0
05/11/2020
9.84
 32,800 9.76 10.48 9.68 0 0 0
04/11/2020
9.76
 4,600 10.40 10.40 9.51 0 0 0
03/11/2020
10.40
 100 9.92 10.40 10.40 0 0 0
02/11/2020
9.92
 9,600 10.00 10.48 9.68 0 0 0
30/10/2020
10.00
 11,700 9.27 10.48 9.51 0 0 0
29/10/2020
9.27
 8,300 9.19 9.27 9.19 0 0 0
28/10/2020
9.19
 940 9.59 9.59 9.19 100 0 0.0
27/10/2020
9.59
 110 9.03 9.59 9.59 0 0 0
26/10/2020
9.03
 5,700 9.43 9.59 9.03 0 0 0
23/10/2020
9.43
 3,000 9.35 9.59 9.03 0 0 0
22/10/2020
9.35
 600 9.27 9.35 9.27 0 0 0
21/10/2020
9.27
 1,700 9.51 9.51 9.27 0 0 0
20/10/2020
9.51
 100 9.43 9.51 9.51 0 0 0
19/10/2020
9.43
 4,600 9.51 9.51 8.87 100 0 0.0
16/10/2020
9.51
 100 9.19 9.51 9.51 0 0 0
15/10/2020
9.19
 8,300 9.43 9.51 9.19 0 0 0
14/10/2020
9.43
 300 9.51 9.51 9.43 0 0 0
13/10/2020
9.51
 2,100 9.59 9.59 9.27 0 100 -0.0
12/10/2020
9.59
 300 9.35 9.68 9.27 0 0 0
09/10/2020
9.35
 4,300 9.43 9.68 9.35 0 0 0
08/10/2020
9.43
 5,100 9.76 9.76 9.35 100 0 0.0
07/10/2020
9.76
 100 9.43 9.76 9.76 0 0 0
06/10/2020
9.43
 8,900 10.08 10.08 9.35 100 0 0.0
05/10/2020
10.08
 12,400 9.35 10.08 9.35 0 11,600 -0.1
02/10/2020
9.35
 13,740 9.59 9.59 9.35 100 12,100 -0.1
01/10/2020
9.59
 700 9.27 9.59 9.59 100 0 0
30/09/2020
9.27
 1,200 9.35 9.59 9.27 0 0 0
29/09/2020
9.35
 2,800 9.43 9.43 9.19 0 0 0
28/09/2020
9.43
 1,717 9.43 9.59 9.19 0 0 0
25/09/2020
9.43
 4,600 9.51 9.59 9.43 0 0 0
24/09/2020
9.51
 800 9.68 9.68 9.51 0 200 -0.0
23/09/2020
9.68
 9,110 9.51 10.72 9.43 0 100 -0.0
22/09/2020
9.51
 4,300 9.59 9.59 9.35 0 0 0
21/09/2020
9.59
 10,610 9.68 9.68 9.51 0 6,700 -0.1
18/09/2020
9.68
 7,600 9.59 9.68 9.51 0 800 -0.0
17/09/2020
9.59
 16,900 9.68 9.68 9.19 0 100 -0.0
16/09/2020
9.68
 23,900 10.00 10.08 8.55 0 17,200 -0.2
15/09/2020
10.00
 7,930 10.00 10.16 9.84 0 900 -0.0
14/09/2020
10.00
 42,850 10.40 10.40 9.92 0 0 0
11/09/2020
10.40
 6,700 10.48 10.80 10.40 0 2,600 -0.0
10/09/2020
10.48
 44,850 10.80 10.80 9.92 0 11,100 -0.1
09/09/2020
10.80
 55,267 10.00 10.80 9.68 0 8,000 -0.0
08/09/2020
10.00
 41,100 9.51 10.00 9.27 0 8,000 -0.1
07/09/2020
9.51
 4,117 9.35 9.76 8.95 0 2,200 -0.0
04/09/2020
9.35
 14,900 9.51 9.68 9.11 0 3,200 -0.0
03/09/2020
9.51
 9,300 9.68 9.68 9.19 0 500 -0.0
01/09/2020
9.68
 30,800 9.59 9.68 9.27 0 6,000 -0.1
31/08/2020
9.59
 61,400 9.11 9.92 8.87 0 20,000 -0.2
28/08/2020
9.11
 2,110 8.95 9.27 9.11 0 0 0
27/08/2020
8.95
 19,301 8.87 9.92 8.71 0 0 0
26/08/2020
8.87
 51,500 8.30 9.27 8.47 0 22,900 -0.2
25/08/2020
8.30
 17,500 8.47 8.47 8.30 0 7,300 -0.1
24/08/2020
8.47
 800 8.55 8.55 8.47 0 600 -0.0
21/08/2020
8.55
 1,210 8.47 8.63 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |