Tổng Công ty Phát điện 3 - CTCP (pgv)

24.40
0.05
(0.21%)
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
(2026-02-23) 		-0.55 -2.21% 1,220,800 10,200 0.3
24.30
27.50
24.40
2 tháng
(2026-01-19) 		1.05 4.51% 3,152,600 26,200 0.6
22.45
27.50
24.40
3 tháng
(2025-12-18) 		4.80 24.55% 4,606,800 -3,600 -0.0
19.30
27.50
24.40
6 tháng
(2025-09-19) 		3.75 18.20% 5,395,000 -9,200 -0.1
19.20
27.50
24.40
12 tháng
(2025-03-24) 		4.45 22.36% 8,276,000 -22,200 -0.3
17.20
27.50
24.40
24 tháng
(2024-03-28) 		2.85 13.26% 15,183,800 14,900 0.5
17.20
27.50
24.40
36 tháng
(2023-04-03) 		6.65 37.59% 24,037,200 14,046 0.6
17.20
28.62
24.40
60 tháng
(2021-04-13) 		9.60 65.03% 44,133,344 -2,303,030 -40.1
13.30
36.87
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |