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)
04/08/2021
13.56
 8,500 13.63 13.86 13.32 0 0 0
03/08/2021
13.63
 41,500 13.56 14.25 13.09 0 0 0
02/08/2021
13.56
 35,400 14.17 14.17 13.40 0 100 -0.0
30/07/2021
14.17
 36,700 14.25 14.25 13.71 0 0 0
29/07/2021
14.25
 12,100 14.25 14.40 14.02 0 0 0
28/07/2021
14.25
 30,200 14.33 14.63 14.09 0 0 0
27/07/2021
14.33
 99,100 13.71 14.63 13.79 0 0 0
26/07/2021
13.71
 23,000 13.63 14.33 13.48 0 0 0
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
13.63
 39,600 13.49 14.33 13.40 0 0 0
22/07/2021
13.50
 45,600 13.07 13.57 12.85 0 0 0
21/07/2021
13.07
 13,300 13.14 13.50 12.85 0 0 0
20/07/2021
13.14
 40,500 13.07 13.28 12.71 0 0 0
19/07/2021
13.07
 95,400 13.50 13.78 12.93 0 0 0
16/07/2021
13.50
 16,700 13.71 14.14 13.42 0 0 0
15/07/2021
13.71
 131,500 13.14 13.92 13.14 0 200 -0.0
14/07/2021
13.14
 20,600 13.07 13.57 12.93 0 0 0
13/07/2021
13.07
 19,300 12.71 14.07 12.64 100 0 0.0
12/07/2021
12.71
 40,200 13.50 13.71 12.43 0 0 0
09/07/2021
13.50
 32,500 13.57 14.14 12.93 0 0 0
08/07/2021
13.57
 51,100 13.50 14.07 13.21 0 0 0
07/07/2021
13.50
 93,400 13.50 14.28 12.50 0 0 0
06/07/2021
13.50
 304,205 14.85 14.85 13.50 0 0 0
05/07/2021
14.85
 109,100 14.42 15.64 14.57 0 800 -0.0
02/07/2021
14.42
 274,127 13.50 14.50 13.28 0 1,000 -0.0
01/07/2021
13.50
 2,312,302 12.50 14.21 12.28 0 2,006,400 -35.1
30/06/2021
12.50
 38,900 12.43 12.50 12.35 0 0 0
29/06/2021
12.43
 43,400 12.28 12.50 12.21 0 0 0
28/06/2021
12.28
 81,400 12.43 12.50 12.21 0 0 0
25/06/2021
12.43
 24,300 12.64 12.78 12.28 100 0 0.0
24/06/2021
12.64
 26,800 12.71 12.85 12.35 100 0 0.0
23/06/2021
12.71
 62,900 12.78 13.21 12.57 0 30,000 -0.5
22/06/2021
12.78
 225,000 12.43 12.85 12.50 0 82,100 -1.5
21/06/2021
12.43
 43,100 12.43 12.57 12.35 0 21,400 0
18/06/2021
12.43
 37,000 12.35 12.57 12.35 0 17,300 -0.3
17/06/2021
12.35
 27,800 12.28 12.43 12.21 0 0 0
16/06/2021
12.28
 17,300 12.14 12.57 12.00 100 0 0.0
15/06/2021
12.14
 10,900 12.35 12.35 12.14 0 0 0
14/06/2021
12.35
 6,900 12.14 12.85 12.14 0 0 0
11/06/2021
12.14
 60,500 12.35 12.43 12.07 0 17,200 -0.3
10/06/2021
12.35
 19,600 12.57 13.57 12.14 0 0 0
09/06/2021
12.57
 51,800 12.64 13.92 12.14 0 0 0
08/06/2021
12.64
 17,700 12.50 12.78 11.07 0 200 -0.0
07/06/2021
12.50
 44,800 12.71 14.28 12.50 0 22,000 -0.4
04/06/2021
12.71
 111,000 12.43 12.71 12.35 0 39,900 -0.7
03/06/2021
12.43
 63,900 12.28 12.50 12.21 200 0 0.0
02/06/2021
12.28
 18,700 12.28 12.50 12.00 0 0 0
01/06/2021
12.28
 2,700 12.28 12.50 12.14 0 0 0
31/05/2021
12.28
 50,900 12.35 12.71 12.14 0 25,200 -0.4
28/05/2021
12.35
 52,300 12.35 12.64 12.14 100 11,600 -0.2
27/05/2021
12.35
 37,300 12.50 12.71 12.35 0 15,600 -0.3
26/05/2021
12.50
 40,302 12.43 12.85 12.07 0 0 0
25/05/2021
12.43
 14,400 12.28 12.43 12.07 0 0 0
24/05/2021
12.28
 13,100 12.07 12.85 11.93 0 0 0
21/05/2021
12.07
 6,200 12.07 12.14 11.43 0 0 0
20/05/2021
12.07
 16,000 12.14 12.21 11.85 0 2,100 -0.0
19/05/2021
12.14
 14,400 12.07 12.50 11.93 0 0 0
18/05/2021
12.07
 17,500 12.14 12.35 11.93 0 0 0
17/05/2021
12.14
 23,800 11.93 12.50 11.93 0 0 0
14/05/2021
11.93
 12,900 12.00 12.50 11.78 0 0 0
13/05/2021
12.00
 7,500 12.07 12.50 12.00 0 0 0
12/05/2021
12.07
 11,200 12.14 12.71 12.00 0 0 0
11/05/2021
12.14
 21,200 12.21 12.71 12.07 400 600 -0.0
10/05/2021
12.21
 22,300 12.28 12.50 11.64 0 0 0
07/05/2021
12.28
 27,000 12.43 12.85 12.14 0 0 0
06/05/2021
12.43
 13,900 12.35 12.71 12.14 0 0 0
05/05/2021
12.35
 40,500 12.50 12.85 12.14 100 14,200 -0.2
04/05/2021
12.50
 41,700 12.07 12.93 12.07 0 0 0
29/04/2021
12.07
 900 12.07 12.07 11.57 0 100 -0.0
28/04/2021
12.07
 4,400 11.78 12.21 11.64 0 0 0
27/04/2021
11.78
 1,900 12.07 12.07 11.43 0 200 -0.0
26/04/2021
12.07
 2,000 12.14 12.43 12.07 100 0 0.0
23/04/2021
12.14
 14,600 11.78 12.35 11.78 1,400 0 0.0
22/04/2021
11.78
 15,110 12.28 12.28 11.78 0 0 0
20/04/2021
12.28
 10,500 12.43 12.57 11.78 0 200 -0.0
19/04/2021
12.43
 6,300 12.43 13.28 12.07 0 0 0
16/04/2021
12.43
 23,300 12.57 12.64 11.50 0 0 0
15/04/2021
12.57
 17,100 13.00 13.00 12.50 200 0 0
14/04/2021
13.00
 28,800 13.07 13.28 11.35 0 0 0
13/04/2021
13.07
 25,700 13.57 13.57 11.21 0 0 0
12/04/2021
13.57
 124,710 12.93 13.57 10.57 200 0 0.0
09/04/2021
12.93
 297,600 12.21 12.93 11.78 10,000 130,600 -2.0
08/04/2021
12.21
 14,027 12.14 12.21 10.43 0 1,900 -0.0
07/04/2021
12.14
 20,700 12.07 12.35 10.43 0 11,600 -0.2
06/04/2021
12.07
 6,800 12.43 12.43 12.07 0 2,600 -0.0
05/04/2021
12.43
 3,200 12.43 12.50 12.07 0 0 0
02/04/2021
12.43
 8,200 12.50 12.85 12.21 0 1,000 -0.0
01/04/2021
12.50
 28,800 12.35 12.50 12.00 0 10,000 -0.2
31/03/2021
12.35
 9,500 12.43 12.43 12.21 0 0 0
30/03/2021
12.43
 1,900 12.43 12.50 12.21 100 100 -0
29/03/2021
12.43
 4,700 12.43 12.71 12.43 0 0 0
26/03/2021
12.43
 5,400 12.21 12.50 11.78 0 0 0
25/03/2021
12.21
 8,000 12.35 12.71 12.21 0 2,200 -0.0
24/03/2021
12.35
 6,600 12.43 12.85 12.14 100 400 -0.0
23/03/2021
12.43
 5,500 12.50 12.78 12.35 100 4,600 -0.1
22/03/2021
12.50
 12,700 12.71 12.71 12.35 0 0 0
19/03/2021
12.71
 15,400 12.57 12.78 12.43 0 0 0
18/03/2021
12.57
 21,100 12.71 12.78 12.50 0 0 0
17/03/2021
12.71
 6,000 12.85 12.85 12.57 0 0 0
16/03/2021
12.85
 26,300 12.78 13.00 12.64 0 300 -0.0
15/03/2021
12.78
 13,100 12.85 13.07 12.78 0 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |