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)
12/03/2021
12.85
 25,300 12.93 12.93 12.78 0 6,300 -0.1
11/03/2021
12.93
 38,604 12.85 12.93 12.71 0 100 -0.0
10/03/2021
12.85
 9,700 12.85 13.21 12.85 0 5,400 -0.1
09/03/2021
12.85
 16,200 13.00 13.21 12.85 0 7,800 -0.1
08/03/2021
13.00
 46,300 12.78 13.21 12.85 0 23,800 -0.4
05/03/2021
12.78
 16,800 12.78 12.78 12.50 0 0 0
04/03/2021
12.78
 20,454 12.85 12.85 12.28 0 4,100 -0.1
03/03/2021
12.85
 11,200 12.85 13.28 12.71 0 0 0
02/03/2021
12.85
 6,000 13.00 13.00 12.78 0 4,000 -0.1
01/03/2021
13.00
 15,800 12.85 13.28 12.71 0 0 0
26/02/2021
12.85
 7,200 12.93 13.14 12.71 0 1,600 -0.0
25/02/2021
12.93
 13,354 12.93 13.00 12.78 0 4,200 -0.1
24/02/2021
12.93
 15,100 13.07 13.21 12.93 0 2,600 -0.0
23/02/2021
13.07
 79,500 13.00 13.21 12.71 0 44,500 -0.8
22/02/2021
13.00
 28,200 13.07 13.14 12.78 200 22,200 -0.4
19/02/2021
13.07
 16,500 13.14 13.35 13.00 0 0 0
18/02/2021
13.14
 34,900 13.14 13.42 13.07 0 0 0
17/02/2021
13.14
 30,100 13.00 13.85 12.85 0 0 0
09/02/2021
13.00
 10,900 12.50 13.07 12.50 0 0 0
08/02/2021
12.50
 2,100 12.85 13.21 12.50 0 0 0
05/02/2021
12.85
 10,900 12.78 13.28 12.50 0 0 0
04/02/2021
12.78
 4,200 13.50 13.50 12.71 0 0 0
03/02/2021
13.50
 21,147 12.43 13.50 12.50 0 0 0
02/02/2021
12.43
 7,300 12.14 12.57 12.35 0 0 0
01/02/2021
12.14
 15,700 12.14 12.64 12.14 0 0 0
29/01/2021
12.14
 25,900 10.93 12.64 11.07 0 0 0
28/01/2021
10.93
 45,800 12.14 12.14 10.71 500 0 0.0
27/01/2021
12.14
 2,800 12.93 13.07 12.14 0 0 0
26/01/2021
12.93
 13,100 13.21 13.50 12.93 0 0 0
25/01/2021
13.21
 28,500 13.21 13.85 11.50 1,000 0 0.0
22/01/2021
13.21
 22,700 13.28 13.92 13.21 0 0 0
21/01/2021
13.28
 23,200 13.57 13.57 13.21 0 0 0
20/01/2021
13.57
 12,100 13.42 14.21 13.21 0 900 -0.0
19/01/2021
13.42
 80,200 13.57 14.42 13.07 0 10,000 -0.2
18/01/2021
13.57
 42,932 13.14 13.92 12.93 0 0 0
15/01/2021
13.14
 24,900 13.00 13.42 13.00 0 0 0
14/01/2021
13.00
 18,400 13.00 14.28 13.00 0 0 0
13/01/2021
13.00
 26,110 13.07 13.42 11.43 0 0 0
12/01/2021
13.07
 11,700 13.42 13.42 13.00 0 0 0
11/01/2021
13.42
 14,500 13.57 15.00 12.85 0 0 0
08/01/2021
13.57
 29,600 13.42 15.14 13.00 1,300 0 0.0
07/01/2021
13.42
 18,300 13.50 13.92 13.21 0 0 0
06/01/2021
13.50
 39,300 13.07 13.92 13.00 0 0 0
05/01/2021
13.07
 45,000 12.78 13.14 12.71 0 0 0
04/01/2021
12.78
 38,700 12.50 12.85 12.57 0 0 0
31/12/2020
12.50
 16,400 12.43 13.00 12.35 0 0 0
30/12/2020
12.43
 56,736 12.00 12.43 12.00 0 0 0
29/12/2020
12.00
 31,200 12.35 12.35 11.85 0 0 0
28/12/2020
12.35
 48,400 12.00 12.35 11.71 0 0 0
25/12/2020
12.00
 28,901 12.21 12.71 11.85 0 0 0
24/12/2020
12.21
 53,300 12.93 12.93 11.93 0 0 0
23/12/2020
12.93
 24,701 12.85 13.21 12.21 0 0 0
22/12/2020
12.85
 117,100 11.93 12.85 11.57 0 0 0
21/12/2020
11.93
 71,600 11.28 12.00 11.14 0 20,000 -0.3
18/12/2020
11.28
 19,017 11.28 11.28 11.00 0 0 0
17/12/2020
11.28
 22,800 11.21 11.43 11.07 0 4,000 -0.1
16/12/2020
11.21
 8,911 11.35 11.78 11.00 0 0 0
15/12/2020
11.35
 32,900 11.43 11.43 11.07 0 0 0
14/12/2020
11.43
 30,641 11.35 12.21 9.50 0 6,000 -0.1
11/12/2020
11.35
 24,153 11.21 11.43 11.07 0 0 0
10/12/2020
11.21
 56,613 11.28 12.64 11.21 0 0 0
09/12/2020
11.28
 65,800 11.07 11.43 11.00 0 30,000 -0.5
08/12/2020
11.07
 34,300 10.85 11.21 10.78 0 0 0
07/12/2020
10.85
 28,300 11.00 11.43 10.71 0 0 0
04/12/2020
11.00
 16,900 10.71 11.93 10.64 0 0 0
03/12/2020
10.71
 17,200 10.57 11.00 10.57 0 3,200 -0.0
02/12/2020
10.57
 21,000 10.50 10.71 10.14 400 4,600 -0.1
01/12/2020
10.50
 55,400 10.57 10.64 10.07 4,900 41,200 -0.5
30/11/2020
10.57
 20,000 10.93 11.07 10.21 500 11,000 -0.2
27/11/2020
10.93
 16,700 11.14 11.14 10.50 0 18,500 -0.0
26/11/2020
11.14
 35,410 11.28 11.78 10.85 0 18,500 -0.3
25/11/2020
11.28
 47,300 11.43 11.93 11.00 200 10,300 -0.2
24/11/2020
11.43
 107,100 10.78 11.78 11.00 0 20,500 -0.3
23/11/2020
10.78
 63,600 10.28 11.00 10.21 2,000 0 0
20/11/2020
10.28
 48,900 10.21 10.50 9.85 0 0 0
19/11/2020
10.21
 27,010 9.85 10.35 9.93 0 0 0
18/11/2020
9.85
 30,900 9.93 10.35 9.57 0 0 0
17/11/2020
9.93
 82,867 9.07 9.93 8.93 0 0 0
16/11/2020
9.07
 47,220 8.71 9.14 8.71 0 0 0
13/11/2020
8.71
 25,310 8.57 8.71 8.57 0 9,800 -0.1
12/11/2020
8.57
 19,100 8.64 8.78 8.57 0 0 0
11/11/2020
8.64
 3,200 8.78 8.93 8.57 0 0 0
10/11/2020
8.78
 16,400 8.93 9.14 8.57 0 200 -0.0
09/11/2020
8.93
 14,810 8.85 9.07 8.57 0 0 0
06/11/2020
8.85
 5,810 8.71 9.14 8.57 0 0 0
05/11/2020
8.71
 32,800 8.64 9.28 8.57 0 0 0
04/11/2020
8.64
 4,600 9.21 9.21 8.43 0 0 0
03/11/2020
9.21
 100 8.78 9.21 9.21 0 0 0
02/11/2020
8.78
 9,600 8.85 9.28 8.57 0 0 0
30/10/2020
8.85
 11,700 8.21 9.28 8.43 0 0 0
29/10/2020
8.21
 8,300 8.14 8.21 8.14 0 0 0
28/10/2020
8.14
 940 8.50 8.50 8.14 100 0 0.0
27/10/2020
8.50
 110 8.00 8.50 8.50 0 0 0
26/10/2020
8.00
 5,700 8.35 8.50 8.00 0 0 0
23/10/2020
8.35
 3,000 8.28 8.50 8.00 0 0 0
22/10/2020
8.28
 600 8.21 8.28 8.21 0 0 0
21/10/2020
8.21
 1,700 8.43 8.43 8.21 0 0 0
20/10/2020
8.43
 100 8.35 8.43 8.43 0 0 0
19/10/2020
8.35
 4,600 8.43 8.43 7.86 100 0 0.0
16/10/2020
8.43
 100 8.14 8.43 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |