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)
13/03/2019
8.28
 100 8.21 8.28 8.28 0 0 0
12/03/2019
8.21
 100 8.21 8.21 8.21 0 0 0
11/03/2019
8.21
 100 7.86 8.21 8.21 0 0 0
08/03/2019
7.86
 0 7.86 7.86 7.86 0 0 0
07/03/2019
7.86
 0 7.86 7.86 7.86 0 0 0
06/03/2019
7.86
 0 7.86 7.86 7.86 0 0 0
05/03/2019
7.86
 0 7.86 7.86 7.86 0 0 0
04/03/2019
7.86
 0 7.86 7.86 7.86 0 0 0
01/03/2019
7.86
 0 7.86 7.86 7.86 0 0 0
28/02/2019
7.86
 0 7.86 7.86 7.86 0 0 0
27/02/2019
7.86
 0 7.28 7.86 7.86 0 0 0
26/02/2019
7.28
 5,100 8.14 8.14 7.28 0 5,000 -0.1
25/02/2019
8.14
 2,300 8.07 8.21 7.64 0 0 0
22/02/2019
8.07
 500 8.57 8.57 8.07 0 0 0
21/02/2019
8.57
 3,200 8.35 8.57 8.50 0 0 0
20/02/2019
8.35
 0 8.35 8.35 8.35 0 0 0
19/02/2019
8.35
 0 8.35 8.35 8.35 0 0 0
18/02/2019
8.35
 1 8.35 8.35 8.35 0 0 0
15/02/2019
8.35
 0 8.35 8.35 8.35 0 0 0
14/02/2019
8.35
 0 8.57 8.35 8.35 0 0 0
13/02/2019
8.57
 1,100 8.07 8.85 7.86 0 500 -0.0
12/02/2019
8.07
 0 8.07 8.07 8.07 0 0 0
11/02/2019
8.07
 0 8.07 8.07 8.07 0 0 0
01/02/2019
8.07
 1,000 7.86 8.07 8.07 0 0 0
31/01/2019
7.86
 2,090 8.85 8.85 7.86 0 0 0
30/01/2019
8.85
 200 8.71 8.85 8.85 0 0 0
29/01/2019
8.71
 4,400 8.57 8.78 8.71 0 0 0
28/01/2019
8.57
 400 8.28 8.78 8.57 0 0 0
25/01/2019
8.28
 0 8.28 8.28 8.28 0 0 0
24/01/2019
8.28
 0 8.71 8.28 8.28 0 0 0
23/01/2019
8.71
 1,000 8.21 8.71 8.21 0 0 0
22/01/2019
8.21
 1,000 8.57 8.57 8.21 0 0 0
21/01/2019
8.57
 400 8.57 8.57 8.57 0 0 0
18/01/2019
8.57
 0 8.57 8.57 8.57 0 0 0
17/01/2019
8.57
 200 8.85 8.85 8.57 0 0 0
16/01/2019
8.85
 101 8.71 8.85 8.85 0 0 0
15/01/2019
8.71
 0 8.71 8.71 8.71 0 0 0
14/01/2019
8.71
 500 8.57 8.71 8.71 0 0 0
11/01/2019
8.57
 1,300 8.21 8.57 8.43 0 0 0
10/01/2019
8.21
 300 8.57 8.57 8.21 0 0 0
09/01/2019
8.57
 100 8.00 8.57 8.57 0 0 0
08/01/2019
8.00
 700 7.86 8.21 8.00 0 0 0
07/01/2019
7.86
 6,700 7.78 8.21 7.86 0 5,600 -0.1
04/01/2019
7.78
 0 7.64 7.78 7.78 0 0 0
03/01/2019
7.64
 1,600 7.64 7.86 7.64 0 600 -0.0
02/01/2019
7.64
 0 7.64 7.64 7.64 0 0 0
28/12/2018
7.64
 0 7.64 7.64 7.64 0 0 0
27/12/2018
7.64
 1,600 8.93 8.93 7.64 0 0 0
26/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
25/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
24/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
21/12/2018
8.93
 0 8.93 8.93 8.93 0 0 0
20/12/2018
8.93
 105 8.00 8.93 8.93 0 0 0
19/12/2018
8.00
 0 8.00 8.00 8.00 0 0 0
18/12/2018
8.00
 0 8.00 8.00 8.00 0 0 0
17/12/2018
8.00
 0 8.00 8.00 8.00 0 0 0
14/12/2018
8.00
 100 8.57 8.57 8.00 0 0 0
13/12/2018
8.57
 202 8.57 8.57 8.57 0 0 0
12/12/2018
8.57
 1,200 8.43 8.85 8.57 0 0 0
11/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
10/12/2018
8.43
 2 8.43 8.43 8.43 0 0 0
07/12/2018
8.43
 400 8.43 8.43 8.43 0 0 0
06/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
05/12/2018
8.43
 500 8.35 8.43 8.43 0 0 0
04/12/2018
8.35
 4,800 8.14 8.35 8.35 0 0 0
03/12/2018
8.14
 0 8.07 8.14 8.14 0 0 0
30/11/2018
8.07
 5,100 8.07 8.57 7.86 3,000 0 0.0
29/11/2018
8.07
 300 8.71 8.71 8.07 0 0 0
28/11/2018
8.71
 100 8.93 8.93 8.71 0 0 0
27/11/2018
8.93
 600 8.21 8.93 7.86 0 0 0
26/11/2018
8.21
 3,300 8.50 8.50 8.21 0 2,800 -0.0
23/11/2018
8.50
 1,300 8.64 8.64 8.50 0 1,000 -0.0
22/11/2018
8.64
 0 8.71 8.64 8.64 0 0 0
21/11/2018
8.71
 2,300 8.71 8.71 8.57 0 2,100 -0.0
20/11/2018
8.71
 0 8.71 8.71 8.71 0 0 0
19/11/2018
8.71
 100 8.50 8.71 8.71 0 0 0
16/11/2018
8.50
 1,500 9.07 9.07 8.50 0 0 0
15/11/2018
9.07
 2,100 8.57 9.07 8.93 0 0 0
14/11/2018
8.57
 200 8.00 8.57 8.57 0 0 0
13/11/2018
8.00
 0 7.71 8.00 8.00 0 0 0
12/11/2018
7.71
 1,000 9.07 9.07 7.71 0 0 0
09/11/2018
9.07
 0 9.07 9.07 9.07 0 0 0
08/11/2018
9.07
 100 8.35 9.07 9.07 0 0 0
07/11/2018
8.35
 1,100 7.36 8.35 7.86 0 0 0
06/11/2018
7.36
 193 8.14 8.14 7.36 0 0 0
05/11/2018
8.14
 0 8.71 8.14 8.14 0 0 0
02/11/2018
8.71
 3,300 8.57 8.71 7.36 0 0 0
01/11/2018
8.57
 2,300 8.71 8.78 8.57 0 0 0
31/10/2018
8.71
 1,001 8.57 8.71 8.71 0 0 0
30/10/2018
8.57
 0 8.57 8.57 8.57 0 0 0
29/10/2018
8.57
 800 8.14 8.57 8.57 0 0 0
26/10/2018
8.14
 16 8.00 8.14 8.14 0 0 0
25/10/2018
8.00
 2,100 8.00 8.57 8.00 100 0 0.0
24/10/2018
8.00
 500 8.28 8.28 8.00 0 0 0
23/10/2018
8.28
 900 8.71 8.71 8.28 0 0 0
22/10/2018
8.71
 0 8.78 8.71 8.71 0 0 0
19/10/2018
8.78
 3,300 8.78 8.78 8.57 0 0 0
18/10/2018
8.78
 4,500 8.64 8.78 8.64 0 0 0
17/10/2018
8.64
 1,100 8.71 8.71 8.64 0 0 0
16/10/2018
8.71
 1,200 8.71 8.78 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |