Tổng Công ty Phát điện 3 - CTCP (pgv)

23.50
1.05
(4.68%)
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
(2025-12-31) 		3 15.42% 2,068,900 -25,400 -0.5
19.45
24.20
23.50
2 tháng
(2025-12-01) 		2.95 15.13% 2,315,600 -25,300 -0.5
19.25
24.20
23.50
3 tháng
(2025-11-03) 		2.40 11.97% 2,468,900 -25,400 -0.5
19.25
24.20
23.50
6 tháng
(2025-08-04) 		0.75 3.46% 4,228,700 -23,300 -0.5
19.20
24.20
23.50
12 tháng
(2025-02-04) 		2.70 13.67% 6,426,300 -18,110 -0.3
17.20
24.20
23.50
24 tháng
(2024-02-15) 		-0.10 -0.44% 13,411,000 -21,450 -0.4
17.20
26
23.50
36 tháng
(2023-02-15) 		5.22 30.32% 21,853,900 -8,855 0.1
17.20
28.62
23.50
60 tháng
(2021-02-25) 		7.86 53.83% 42,560,593 -2,541,630 -44.3
13.30
36.87
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2020
9.59
 8,650 8.47 9.68 8.63 0 0 0
26/05/2020
8.47
 1,600 8.39 8.47 8.47 0 1,600 -0.0
25/05/2020
8.39
 11,800 8.39 8.55 8.39 0 6,900 -0.1
22/05/2020
8.39
 0 8.30 8.39 8.39 0 0 0
21/05/2020
8.30
 4,070 8.63 8.63 8.30 0 0 0
20/05/2020
8.63
 210 8.47 8.63 8.47 0 0 0
19/05/2020
8.47
 4,300 8.95 8.95 8.47 0 0 0
18/05/2020
8.95
 13,400 9.59 9.59 8.22 0 0 0
15/05/2020
9.59
 910 9.35 9.59 9.59 0 0 0
14/05/2020
9.35
 0 9.35 9.35 9.35 0 0 0
13/05/2020
9.35
 0 9.43 9.35 9.35 0 0 0
12/05/2020
9.43
 2,100 9.59 9.59 8.22 0 0 0
11/05/2020
9.59
 10 9.59 9.59 9.59 10 0 0.0
08/05/2020
9.59
 0 9.59 9.59 9.59 0 0 0
07/05/2020
9.59
 90 9.59 9.59 9.59 0 0 0
06/05/2020
9.59
 3,000 8.87 9.59 9.59 0 0 0
05/05/2020
8.87
 5,000 8.22 8.87 8.87 0 0 0
04/05/2020
8.22
 0 8.22 8.22 8.22 0 0 0
29/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
28/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
27/04/2020
8.22
 58 8.22 8.22 8.22 0 0 0
24/04/2020
8.22
 1,000 8.95 8.95 8.22 0 0 0
23/04/2020
8.95
 0 8.95 8.95 8.95 0 0 0
22/04/2020
8.95
 100 8.47 8.95 8.95 0 0 0
21/04/2020
8.47
 2,000 8.30 8.47 8.47 0 0 0
20/04/2020
8.30
 100 8.55 8.55 8.30 0 0 0
17/04/2020
8.55
 0 8.55 8.55 8.55 0 0 0
16/04/2020
8.55
 0 8.55 8.55 8.55 0 0 0
15/04/2020
8.55
 1,200 8.22 8.55 8.55 0 0 0
14/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
13/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
10/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/04/2020
8.22
 9,900 8.30 8.30 8.22 0 9,900 -0.1
08/04/2020
8.30
 100 8.30 8.30 8.30 0 100 -0.0
07/04/2020
8.30
 1,900 7.74 8.30 8.30 0 0 0
06/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
03/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
01/04/2020
7.74
 0 7.66 7.74 7.74 0 0 0
31/03/2020
7.66
 1,300 8.79 8.79 7.66 0 0 0
30/03/2020
8.79
 0 8.79 8.79 8.79 0 0 0
27/03/2020
8.79
 0 8.87 8.79 8.79 0 0 0
26/03/2020
8.87
 1,000 7.74 8.87 8.79 0 0 0
25/03/2020
7.74
 100 8.79 8.79 7.74 0 0 0
24/03/2020
8.79
 3,300 8.95 8.95 8.79 0 0 0
23/03/2020
8.95
 1,500 8.87 8.95 8.95 0 0 0
20/03/2020
8.87
 2,900 8.79 8.87 8.87 0 0 0
19/03/2020
8.79
 4,400 8.79 8.79 8.79 0 0 0
18/03/2020
8.79
 6,000 8.79 8.87 8.79 0 0 0
17/03/2020
8.79
 4,200 8.87 8.87 8.47 0 0 0
16/03/2020
8.87
 100 7.90 8.87 8.87 0 0 0
13/03/2020
7.90
 12,200 8.06 8.06 7.66 0 1,000 -0.0
12/03/2020
8.06
 200 8.22 8.22 8.06 0 0 0
11/03/2020
8.22
 4,400 8.22 8.22 8.06 0 2,200 -0.0
10/03/2020
8.22
 3,900 8.14 8.30 8.22 0 3,900 -0.0
09/03/2020
8.14
 0 8.30 8.14 8.14 0 0 0
06/03/2020
8.30
 1,900 8.30 8.30 8.06 0 0 0
05/03/2020
8.30
 2,000 8.47 8.47 8.30 0 0 0
04/03/2020
8.47
 6,300 8.55 8.55 8.06 0 0 0
03/03/2020
8.55
 2,900 8.47 8.55 8.47 0 0 0
02/03/2020
8.47
 1,500 8.47 8.47 8.47 0 0 0
28/02/2020
8.47
 0 8.47 8.47 8.47 0 0 0
27/02/2020
8.47
 800 8.22 8.47 8.47 0 0 0
26/02/2020
8.22
 1,100 8.47 8.47 8.06 0 0 0
25/02/2020
8.47
 3,900 8.47 8.47 7.98 0 0 0
24/02/2020
8.47
 9,700 8.22 8.47 8.39 0 0 0
21/02/2020
8.22
 2,500 8.47 8.47 8.22 0 0 0
20/02/2020
8.47
 400 8.14 8.47 8.47 0 0 0
19/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
18/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
17/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
14/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
13/02/2020
8.14
 0 8.06 8.14 8.14 0 0 0
12/02/2020
8.06
 5,400 8.47 8.47 8.06 0 0 0
11/02/2020
8.47
 200 8.47 8.47 7.74 0 0 0
10/02/2020
8.47
 0 8.47 8.47 8.47 0 0 0
07/02/2020
8.47
 2,200 8.39 8.47 8.47 0 0 0
06/02/2020
8.39
 2,400 8.39 8.39 8.39 0 0 0
05/02/2020
8.39
 0 8.22 8.39 8.39 0 0 0
04/02/2020
8.22
 6,000 8.22 8.47 8.22 0 0 0
03/02/2020
8.22
 0 7.90 8.22 8.22 0 0 0
31/01/2020
7.90
 2,900 8.71 8.87 7.82 0 0 0
30/01/2020
8.71
 1,900 8.87 8.87 8.71 0 1,800 -0.0
22/01/2020
8.87
 0 8.87 8.87 8.87 0 0 0
21/01/2020
8.87
 100 8.06 8.87 8.87 0 0 0
20/01/2020
8.06
 1,200 8.30 8.30 8.06 0 0 0
17/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
16/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
15/01/2020
8.30
 100 7.98 8.30 8.30 0 100 -0.0
14/01/2020
7.98
 7,000 8.30 8.30 7.98 0 3,500 -0.0
13/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
10/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
09/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
08/01/2020
8.30
 0 8.06 8.30 8.30 0 0 0
07/01/2020
8.06
 13,600 8.06 9.27 8.06 0 10,200 -0.1
06/01/2020
8.06
 0 7.98 8.06 8.06 0 0 0
03/01/2020
7.98
 4,200 7.82 8.06 7.74 0 3,900 -0.0
02/01/2020
7.82
 1,100 7.74 7.82 7.74 0 0 0
31/12/2019
7.74
 300 7.66 7.90 7.74 0 100 -0.0
30/12/2019
7.66
 4,200 8.06 8.06 7.66 0 300 -0.0
27/12/2019
8.06
 2,600 8.06 8.06 8.06 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |