Tổng Công ty Phát điện 3 - CTCP (pgv)

23.75
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
(2026-05-18) 		-0.10 -0.42% 299,600 3,700 0
22.60
24
23.75
2 tháng
(2026-04-20) 		0.05 0.21% 535,000 -5,400 0
22.60
24.10
23.75
3 tháng
(2026-03-19) 		-0.40 -1.65% 928,200 -10,405 0.0
22.60
24.90
23.75
6 tháng
(2025-12-19) 		4.45 22.88% 5,551,800 -12,505 0.0
19.30
27.50
23.75
12 tháng
(2025-06-23) 		5.10 27.13% 8,565,300 -28,905 -0.2
18.80
27.50
23.75
24 tháng
(2024-06-27) 		-1.25 -4.97% 13,629,700 16,295 0.7
17.20
27.50
23.75
36 tháng
(2023-07-03) 		0.37 1.56% 23,080,900 345 0.5
17.20
28.62
23.75
60 tháng
(2021-07-13) 		9.15 61.98% 40,194,198 -7,535 -0.1
14.75
36.87
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2019
8.06
 2,700 8.06 8.06 8.06 0 0 0
25/12/2019
8.06
 7,300 8.30 8.30 7.74 0 0 0
24/12/2019
8.30
 4,900 8.06 8.39 8.14 0 0 0
23/12/2019
8.06
 0 8.06 8.06 8.06 0 0 0
20/12/2019
8.06
 0 7.74 8.06 8.06 0 0 0
19/12/2019
7.74
 15,700 7.66 8.22 7.66 0 1,400 -0.0
18/12/2019
7.66
 900 7.66 7.82 7.66 0 500 -0.0
17/12/2019
7.66
 9,400 7.82 7.82 7.66 0 9,000 -0.1
16/12/2019
7.82
 1,300 8.06 8.06 7.82 0 1,300 -0.0
13/12/2019
8.06
 18,200 8.14 8.14 7.66 0 18,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |