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
(2026-08-17) 		0.60 2.82% 511,200 0 0
21.30
24.60
21.30
2 tháng
(2026-07-20) 		3.04 16.09% 648,500 0 0
18.86
24.60
21.30
3 tháng
(2026-06-18) 		3.04 16.09% 1,046,900 0 0
18.60
24.60
21.30
6 tháng
(2026-03-20) 		3.04 16.09% 1,717,500 0 0
17.23
24.60
21.30
12 tháng
(2025-09-22) 		3.04 16.09% 3,360,100 0 0
16.56
24.60
21.30
24 tháng
(2024-09-26) 		3.04 16.09% 6,846,000 0 0
15.23
24.60
21.30
36 tháng
(2023-10-02) 		5.21 31.22% 10,031,100 0 0
15.23
25.84
21.30
60 tháng
(2021-10-12) 		-0.90 -3.94% 22,206,752 15,520 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)
10/12/2025
17.05
 26,300 17.54 17.54 17.00 0 0 0
09/12/2025
17.40
 11,600 17.45 17.45 17.18 0 0 0
08/12/2025
17.45
 19,900 17.49 17.58 17.14 0 0 0
05/12/2025
17.40
 8,600 17.18 17.45 17.18 0 0 0
04/12/2025
17.14
 17,800 17.09 17.45 17.00 0 0 0
03/12/2025
17.09
 12,000 17.45 17.45 16.96 0 0 0
02/12/2025
17.45
 10,600 17.23 17.45 16.96 0 0 0
01/12/2025
17.27
 17,300 17.00 17.27 16.83 0 0 0
28/11/2025
17.27
 6,000 17.23 17.27 17.18 0 0 0
27/11/2025
17.27
 2,900 17.49 17.49 17.14 0 0 0
26/11/2025
17.40
 3,400 17.45 17.45 17.18 0 0 0
25/11/2025
17.49
 5,300 17.18 17.54 17.18 0 0 0
24/11/2025
17.58
 1,700 17.62 17.62 17.36 0 0 0
21/11/2025
17.49
 28,600 17.67 17.98 17.27 0 0 0
20/11/2025
17.31
 8,600 17.31 17.62 17.27 0 0 0
19/11/2025
17.54
 8,300 17.71 17.71 17.36 0 0 0
18/11/2025
17.62
 10,500 17.67 17.67 17.45 0 0 0
17/11/2025
17.71
 21,900 17.62 18.07 17.62 0 0 0
14/11/2025
17.36
 7,300 17.54 17.67 17.09 0 0 0
13/11/2025
17.36
 7,900 17.31 17.36 17.27 0 0 0
12/11/2025
17.31
 9,300 17.27 17.67 17.27 0 0 0
11/11/2025
17.27
 12,000 17.18 18.16 16.83 0 0 0
10/11/2025
17.58
 0 17.58 17.58 17.58 0 0 0
07/11/2025
17.58
 4,800 17.54 17.58 17.45 0 0 0
06/11/2025
17.67
 1,800 17.71 17.71 17.49 0 0 0
05/11/2025
17.67
 2,100 17.67 17.71 17.62 0 0 0
04/11/2025
17.76
 6,900 17.36 17.76 17.36 0 0 0
03/11/2025
17.76
 4,000 17.45 17.85 17.36 0 0 0
31/10/2025
17.89
 2,100 18.11 18.11 17.54 0 0 0
30/10/2025
18.07
 200 18.20 18.20 18.07 0 0 0
29/10/2025
18.07
 8,600 17.36 18.07 17.36 0 0 0
28/10/2025
17.67
 6,200 17.71 17.76 17.45 0 0 0
27/10/2025
17.67
 1,800 18.02 18.02 17.67 0 0 0
24/10/2025
17.67
 8,600 18.24 18.24 17.49 0 0 0
23/10/2025
17.67
 16,000 17.71 17.71 17.54 0 0 0
22/10/2025
17.71
 13,400 17.62 17.71 17.27 0 0 0
21/10/2025
17.62
 19,400 17.09 17.71 17.05 0 0 0
20/10/2025
17.00
 10,900 17.76 17.80 17.00 0 0 0
17/10/2025
17.98
 4,900 17.85 18.16 17.71 0 0 0
16/10/2025
17.89
 13,000 17.98 18.07 17.80 0 0 0
15/10/2025
18.07
 11,200 17.71 18.11 17.71 0 0 0
14/10/2025
17.98
 25,500 18.11 18.24 16.87 0 0 0
13/10/2025
18.11
 1,900 17.89 18.16 17.89 0 0 0
10/10/2025
18.16
 11,500 18.16 18.16 17.89 0 0 0
09/10/2025
18.16
 9,100 18.16 18.24 17.98 0 0 0
08/10/2025
18.16
 3,400 18.07 18.24 17.93 0 0 0
07/10/2025
18.07
 24,800 18.42 18.42 18.02 0 0 0
06/10/2025
18.42
 14,000 18.64 18.64 18.16 0 0 0
03/10/2025
18.60
 1,800 18.29 19.00 18.29 0 0 0
02/10/2025
18.55
 900 19.09 19.09 18.29 0 0 0
01/10/2025
18.29
 13,300 18.24 18.55 18.24 0 0 0
30/09/2025
18.60
 46,700 18.95 19.31 18.29 0 0 0
29/09/2025
18.95
 46,000 19.48 19.48 18.86 0 0 0
26/09/2025
19.22
 98,600 18.91 19.48 18.78 0 0 0
25/09/2025
18.95
 39,900 19.26 19.48 18.47 0 0 0
24/09/2025
18.33
 9,400 18.33 18.42 18.16 0 0 0
23/09/2025
18.33
 12,900 18.16 18.38 18.16 0 0 0
22/09/2025
18.16
 9,600 18.16 18.16 17.89 0 0 0
19/09/2025
18.24
 600 18.16 18.24 18.16 0 0 0
18/09/2025
18.16
 2,600 17.93 18.29 17.93 0 0 0
17/09/2025
18.24
 7,400 18.29 18.33 18.11 0 0 0
16/09/2025
18.29
 3,100 18.29 18.33 18.24 0 0 0
15/09/2025
18.29
 25,900 18.11 19.00 18.07 0 0 0
12/09/2025
17.89
 12,900 17.89 18.11 17.89 0 0 0
11/09/2025
18.11
 11,400 18.33 18.33 17.89 0 0 0
10/09/2025
18.11
 2,600 18.11 18.11 18.07 0 0 0
09/09/2025
18.07
 7,800 18.16 18.16 17.98 0 0 0
08/09/2025
18.16
 11,900 17.98 18.29 17.98 0 0 0
05/09/2025
18.16
 12,100 18.11 18.29 18.07 0 0 0
04/09/2025
18.29
 30,500 18.16 18.33 18.07 0 0 0
03/09/2025
18.29
 7,000 18.11 18.33 18.11 0 0 0
02/09/2025
19.70
 8,500 19.95 19.95 19.70 0 0 0
01/09/2025
19.25
 8,200 19.15 19.30 19.15 0 0 0
29/08/2025
18.38
 12,500 18.33 18.60 18.33 0 0 0
28/08/2025
18.33
 9,900 18.16 18.38 18.16 0 0 0
27/08/2025
18.33
 17,200 18.51 18.51 18.07 0 0 0
26/08/2025
18.29
 16,600 18.20 18.33 18.11 0 0 0
25/08/2025
18.20
 13,200 18.55 18.60 17.98 0 0 0
22/08/2025
18.20
 27,300 18.42 18.42 17.93 0 0 0
21/08/2025
18.42
 19,300 18.60 18.60 18.07 0 0 0
20/08/2025
18.47
 27,700 18.60 18.64 17.80 0 0 0
19/08/2025
18.64
 34,800 18.82 19.04 18.42 0 0 0
18/08/2025
18.73
 48,700 18.11 18.82 18.02 0 0 0
15/08/2025
18.02
 97,800 18.33 18.33 17.09 0 0 0
14/08/2025
18.38
 26,500 18.69 19.26 18.38 0 0 0
13/08/2025
18.38
 76,600 18.33 18.60 18.29 0 0 0
12/08/2025
18.29
 53,700 17.80 18.47 17.80 0 0 0
11/08/2025
17.89
 80,300 17.85 18.11 17.80 0 0 0
08/08/2025
17.85
 44,400 18.38 18.38 17.76 0 0 0
07/08/2025
17.80
 47,800 17.89 18.38 17.54 0 0 0
06/08/2025
17.89
 100,700 17.98 18.38 17.40 0 0 0
05/08/2025
17.93
 150,900 19.40 19.57 17.93 0 0 0
04/08/2025
19.22
 232,500 18.60 19.53 18.60 0 0 0
01/08/2025
18.29
 226,500 17.40 18.29 16.92 0 0 0
31/07/2025
17.09
 67,100 16.83 17.09 16.69 0 0 0
30/07/2025
16.69
 40,100 16.65 16.78 16.61 0 0 0
29/07/2025
16.69
 16,100 16.83 16.92 16.69 0 0 0
28/07/2025
16.92
 91,700 16.92 16.96 16.65 0 0 0
25/07/2025
16.92
 13,900 16.83 16.92 16.83 0 0 0
24/07/2025
16.83
 14,500 16.96 17.00 16.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |