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)
27/05/2020
8.50
 8,650 7.50 8.57 7.64 0 0 0
26/05/2020
7.50
 1,600 7.43 7.50 7.50 0 1,600 -0.0
25/05/2020
7.43
 11,800 7.43 7.57 7.43 0 6,900 -0.1
22/05/2020
7.43
 0 7.36 7.43 7.43 0 0 0
21/05/2020
7.36
 4,070 7.64 7.64 7.36 0 0 0
20/05/2020
7.64
 210 7.50 7.64 7.50 0 0 0
19/05/2020
7.50
 4,300 7.93 7.93 7.50 0 0 0
18/05/2020
7.93
 13,400 8.50 8.50 7.28 0 0 0
15/05/2020
8.50
 910 8.28 8.50 8.50 0 0 0
14/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
13/05/2020
8.28
 0 8.35 8.28 8.28 0 0 0
12/05/2020
8.35
 2,100 8.50 8.50 7.28 0 0 0
11/05/2020
8.50
 10 8.50 8.50 8.50 10 0 0.0
08/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
07/05/2020
8.50
 90 8.50 8.50 8.50 0 0 0
06/05/2020
8.50
 3,000 7.86 8.50 8.50 0 0 0
05/05/2020
7.86
 5,000 7.28 7.86 7.86 0 0 0
04/05/2020
7.28
 0 7.28 7.28 7.28 0 0 0
29/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
28/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
27/04/2020
7.28
 58 7.28 7.28 7.28 0 0 0
24/04/2020
7.28
 1,000 7.93 7.93 7.28 0 0 0
23/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
22/04/2020
7.93
 100 7.50 7.93 7.93 0 0 0
21/04/2020
7.50
 2,000 7.36 7.50 7.50 0 0 0
20/04/2020
7.36
 100 7.57 7.57 7.36 0 0 0
17/04/2020
7.57
 0 7.57 7.57 7.57 0 0 0
16/04/2020
7.57
 0 7.57 7.57 7.57 0 0 0
15/04/2020
7.57
 1,200 7.28 7.57 7.57 0 0 0
14/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
13/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
10/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
09/04/2020
7.28
 9,900 7.36 7.36 7.28 0 9,900 -0.1
08/04/2020
7.36
 100 7.36 7.36 7.36 0 100 -0.0
07/04/2020
7.36
 1,900 6.86 7.36 7.36 0 0 0
06/04/2020
6.86
 0 6.86 6.86 6.86 0 0 0
03/04/2020
6.86
 0 6.86 6.86 6.86 0 0 0
01/04/2020
6.86
 0 6.78 6.86 6.86 0 0 0
31/03/2020
6.78
 1,300 7.78 7.78 6.78 0 0 0
30/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
27/03/2020
7.78
 0 7.86 7.78 7.78 0 0 0
26/03/2020
7.86
 1,000 6.86 7.86 7.78 0 0 0
25/03/2020
6.86
 100 7.78 7.78 6.86 0 0 0
24/03/2020
7.78
 3,300 7.93 7.93 7.78 0 0 0
23/03/2020
7.93
 1,500 7.86 7.93 7.93 0 0 0
20/03/2020
7.86
 2,900 7.78 7.86 7.86 0 0 0
19/03/2020
7.78
 4,400 7.78 7.78 7.78 0 0 0
18/03/2020
7.78
 6,000 7.78 7.86 7.78 0 0 0
17/03/2020
7.78
 4,200 7.86 7.86 7.50 0 0 0
16/03/2020
7.86
 100 7.00 7.86 7.86 0 0 0
13/03/2020
7.00
 12,200 7.14 7.14 6.78 0 1,000 -0.0
12/03/2020
7.14
 200 7.28 7.28 7.14 0 0 0
11/03/2020
7.28
 4,400 7.28 7.28 7.14 0 2,200 -0.0
10/03/2020
7.28
 3,900 7.21 7.36 7.28 0 3,900 -0.0
09/03/2020
7.21
 0 7.36 7.21 7.21 0 0 0
06/03/2020
7.36
 1,900 7.36 7.36 7.14 0 0 0
05/03/2020
7.36
 2,000 7.50 7.50 7.36 0 0 0
04/03/2020
7.50
 6,300 7.57 7.57 7.14 0 0 0
03/03/2020
7.57
 2,900 7.50 7.57 7.50 0 0 0
02/03/2020
7.50
 1,500 7.50 7.50 7.50 0 0 0
28/02/2020
7.50
 0 7.50 7.50 7.50 0 0 0
27/02/2020
7.50
 800 7.28 7.50 7.50 0 0 0
26/02/2020
7.28
 1,100 7.50 7.50 7.14 0 0 0
25/02/2020
7.50
 3,900 7.50 7.50 7.07 0 0 0
24/02/2020
7.50
 9,700 7.28 7.50 7.43 0 0 0
21/02/2020
7.28
 2,500 7.50 7.50 7.28 0 0 0
20/02/2020
7.50
 400 7.21 7.50 7.50 0 0 0
19/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
18/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
17/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
14/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
13/02/2020
7.21
 0 7.14 7.21 7.21 0 0 0
12/02/2020
7.14
 5,400 7.50 7.50 7.14 0 0 0
11/02/2020
7.50
 200 7.50 7.50 6.86 0 0 0
10/02/2020
7.50
 0 7.50 7.50 7.50 0 0 0
07/02/2020
7.50
 2,200 7.43 7.50 7.50 0 0 0
06/02/2020
7.43
 2,400 7.43 7.43 7.43 0 0 0
05/02/2020
7.43
 0 7.28 7.43 7.43 0 0 0
04/02/2020
7.28
 6,000 7.28 7.50 7.28 0 0 0
03/02/2020
7.28
 0 7.00 7.28 7.28 0 0 0
31/01/2020
7.00
 2,900 7.71 7.86 6.93 0 0 0
30/01/2020
7.71
 1,900 7.86 7.86 7.71 0 1,800 -0.0
22/01/2020
7.86
 0 7.86 7.86 7.86 0 0 0
21/01/2020
7.86
 100 7.14 7.86 7.86 0 0 0
20/01/2020
7.14
 1,200 7.36 7.36 7.14 0 0 0
17/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
16/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
15/01/2020
7.36
 100 7.07 7.36 7.36 0 100 -0.0
14/01/2020
7.07
 7,000 7.36 7.36 7.07 0 3,500 -0.0
13/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
10/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
09/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
08/01/2020
7.36
 0 7.14 7.36 7.36 0 0 0
07/01/2020
7.14
 13,600 7.14 8.21 7.14 0 10,200 -0.1
06/01/2020
7.14
 0 7.07 7.14 7.14 0 0 0
03/01/2020
7.07
 4,200 6.93 7.14 6.86 0 3,900 -0.0
02/01/2020
6.93
 1,100 6.86 6.93 6.86 0 0 0
31/12/2019
6.86
 300 6.78 7.00 6.86 0 100 -0.0
30/12/2019
6.78
 4,200 7.14 7.14 6.78 0 300 -0.0
27/12/2019
7.14
 2,600 7.14 7.14 7.14 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |