Tổng Công ty Phát điện 3 - CTCP (pgv)

22.75
0.35
(1.56%)
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
(2026-07-01) 		-0.15 -0.67% 169,900 15,900 0
22.25
23.60
22.75
2 tháng
(2026-06-01) 		-1.15 -4.88% 321,900 14,000 0
22.25
23.90
22.75
3 tháng
(2026-05-04) 		-1.55 -6.47% 637,300 12,300 0
22.25
24
22.75
6 tháng
(2026-02-02) 		-2.70 -10.76% 3,491,100 28,695 0.6
22.25
27.50
22.75
12 tháng
(2025-08-05) 		2.15 10.62% 7,601,900 3,295 0.0
19.20
27.50
22.75
24 tháng
(2024-08-12) 		0.25 1.13% 12,926,000 2,995 0.1
17.20
27.50
22.75
36 tháng
(2023-08-16) 		-5.37 -19.34% 21,999,200 11,945 0.4
17.20
28.39
22.75
60 tháng
(2021-08-26) 		5.27 30.76% 38,642,698 -16,535 -0.5
14.97
36.87
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
8.47
 2,500 8.47 8.55 8.47 0 0 0
25/06/2020
8.47
 2,000 8.47 8.47 8.47 0 0 0
24/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
23/06/2020
8.47
 3,000 8.47 8.47 8.47 0 0 0
22/06/2020
8.47
 6,000 8.14 8.47 8.47 0 0 0
19/06/2020
8.14
 1,000 8.47 8.47 8.14 0 0 0
18/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
17/06/2020
8.47
 210 8.47 8.47 8.47 0 0 0
16/06/2020
8.47
 300 8.47 8.47 8.47 0 0 0
15/06/2020
8.47
 1,400 8.47 8.47 8.14 0 0 0
12/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
11/06/2020
8.47
 100 8.47 8.47 8.47 0 0 0
10/06/2020
8.47
 2,160 8.47 8.47 8.47 0 0 0
09/06/2020
8.47
 200 8.47 8.47 8.47 0 0 0
08/06/2020
8.47
 23,240 8.47 8.55 8.47 0 0 0
05/06/2020
8.47
 1,650 8.47 8.55 8.47 0 0 0
04/06/2020
8.47
 100 8.47 8.47 8.47 0 0 0
03/06/2020
8.47
 15,200 8.79 8.79 8.47 0 0 0
02/06/2020
8.79
 18 10.16 10.16 8.79 0 0 0
01/06/2020
10.16
 600 9.92 10.16 8.47 0 0 0
29/05/2020
9.92
 800 9.68 9.92 9.92 0 0 0
28/05/2020
9.68
 100 9.59 9.68 9.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |