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)
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
20/08/2020
8.47
 1,000 8.47 8.47 8.47 0 0 0
19/08/2020
8.47
 1,300 8.55 8.79 8.47 0 0 0
18/08/2020
8.55
 1,400 8.71 8.71 8.47 0 500 -0.0
17/08/2020
8.71
 200 8.47 8.87 8.71 0 0 0
14/08/2020
8.47
 2,100 8.39 8.47 8.39 0 0 0
13/08/2020
8.39
 600 8.71 8.71 8.39 0 0 0
12/08/2020
8.71
 2,420 8.47 8.71 8.30 0 0 0
11/08/2020
8.47
 1,306 8.63 8.63 8.30 0 0 0
10/08/2020
8.63
 2,300 8.47 8.63 8.22 0 0 0
07/08/2020
8.47
 4,700 8.71 8.71 8.47 0 0 0
06/08/2020
8.71
 710 8.71 8.71 8.71 0 0 0
05/08/2020
8.71
 1,200 8.47 8.71 8.71 0 0 0
04/08/2020
8.47
 4,700 8.71 8.71 8.39 0 0 0
03/08/2020
8.71
 4,900 8.63 8.71 8.55 0 0 0
31/07/2020
8.63
 10,200 8.55 8.87 8.55 0 0 0
30/07/2020
8.55
 9,300 8.22 9.43 8.55 500 0 0.0
29/07/2020
8.22
 2,400 9.59 9.59 8.22 0 0 0
28/07/2020
9.59
 5,350 8.39 9.59 8.39 0 0 0
27/07/2020
8.39
 6,800 8.55 8.55 8.39 0 0 0
24/07/2020
8.55
 13,400 7.90 8.71 8.55 0 0 0
23/07/2020
7.90
 0 7.42 7.90 7.90 0 0 0
22/07/2020
7.42
 2,400 8.39 8.39 7.42 0 2,400 -0.0
21/07/2020
8.39
 0 8.39 8.39 8.39 0 0 0
20/07/2020
8.39
 0 8.22 8.39 8.39 0 0 0
17/07/2020
8.22
 1,100 8.14 8.39 8.22 0 0 0
16/07/2020
8.14
 3,900 8.39 8.39 8.14 0 0 0
15/07/2020
8.39
 0 8.30 8.39 8.39 0 0 0
14/07/2020
8.30
 2,500 8.79 8.79 8.30 0 0 0
13/07/2020
8.79
 0 8.79 8.79 8.79 0 0 0
10/07/2020
8.79
 0 8.79 8.79 8.79 0 0 0
09/07/2020
8.79
 2,200 8.22 8.87 8.79 0 0 0
08/07/2020
8.22
 0 8.14 8.22 8.22 0 0 0
07/07/2020
8.14
 2,300 8.14 8.22 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |