Tổng Công ty Phát điện 3 - CTCP (pgv)

23.50
1.05
(4.68%)
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
(2025-12-31) 		3 15.42% 2,068,900 -25,400 -0.5
19.45
24.20
23.50
2 tháng
(2025-12-01) 		2.95 15.13% 2,315,600 -25,300 -0.5
19.25
24.20
23.50
3 tháng
(2025-11-03) 		2.40 11.97% 2,468,900 -25,400 -0.5
19.25
24.20
23.50
6 tháng
(2025-08-04) 		0.75 3.46% 4,228,700 -23,300 -0.5
19.20
24.20
23.50
12 tháng
(2025-02-04) 		2.70 13.67% 6,426,300 -18,110 -0.3
17.20
24.20
23.50
24 tháng
(2024-02-15) 		-0.10 -0.44% 13,411,000 -21,450 -0.4
17.20
26
23.50
36 tháng
(2023-02-15) 		5.22 30.32% 21,853,900 -8,855 0.1
17.20
28.62
23.50
60 tháng
(2021-02-25) 		7.86 53.83% 42,560,593 -2,541,630 -44.3
13.30
36.87
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2024
19.15
 17,900 19.20 19.25 19.10 0 0 0
15/11/2024
19.10
 5,800 19.20 19.25 19.10 0 1,100 -0.0
14/11/2024
19.25
 8,300 19.35 19.40 19.25 0 0 0
13/11/2024
19.30
 28,600 19.55 19.55 19.15 200 0 0.0
12/11/2024
19.20
 321,900 19.80 19.80 19.20 200 300 -0.0
11/11/2024
19.40
 10,600 19.40 19.40 19.30 500 0 0.0
08/11/2024
19.40
 24,700 19.50 19.55 19.20 1,200 0 0.0
07/11/2024
19.50
 70,100 19.60 19.95 19.45 400 0 0.0
06/11/2024
19.90
 26,500 19.65 20 19.60 0 0 0
05/11/2024
19.90
 27,200 20.80 20.80 19.60 0 0 0
04/11/2024
19.90
 18,200 19.90 19.90 19.65 0 0 0
01/11/2024
19.80
 21,500 19.80 20 19.70 0 0 0
31/10/2024
19.80
 42,600 20 20 19.75 0 1,600 -0.0
30/10/2024
20
 19,200 20.80 20.80 20 100 0 0.0
29/10/2024
20.85
 100 20.85 20.85 20.85 0 0 0
28/10/2024
20.50
 43,800 20.70 20.70 20 100 0 0.0
25/10/2024
20.40
 15,500 20 20.95 19.80 0 0 0
24/10/2024
20
 4,000 20.60 20.60 20 0 0 0
23/10/2024
20.30
 15,900 20.80 20.80 20 1,500 0 0.0
22/10/2024
20.40
 3,700 20.70 20.70 20.40 100 0 0.0
21/10/2024
20.70
 12,000 20.75 21 20.70 0 0 0
18/10/2024
21
 3,700 20.80 21 20.80 0 0 0
17/10/2024
21.05
 1,000 21.10 21.10 21.05 0 0 0
16/10/2024
21
 1,700 21 21 20.55 0 0 0
15/10/2024
20.55
 16,300 21 21.05 20.50 100 0 0.0
14/10/2024
20.60
 12,700 20.95 21.60 20.60 0 0 0
11/10/2024
21.05
 300 21.15 21.15 21.05 0 0 0
10/10/2024
21.15
 28,900 21.40 21.40 20.65 0 200 -0.0
09/10/2024
20.80
 39,500 20.70 21.10 20.55 0 0 0
08/10/2024
21
 30,900 21.05 21.05 20.65 2,000 0 0.0
07/10/2024
20.90
 44,500 20.90 21 20.75 200 1,000 -0.0
04/10/2024
20.90
 18,000 21.20 21.40 20.90 100 0 0.0
03/10/2024
21.40
 9,300 21.35 21.40 21.25 0 0 0
02/10/2024
21.40
 21,900 21.20 21.50 21.20 0 0 0
01/10/2024
21.20
 8,100 21.15 21.50 21 0 1,500 -0.0
30/09/2024
21.20
 2,400 22.40 22.40 21.10 0 200 -0.0
27/09/2024
21.10
 15,900 21.30 21.35 21.10 0 0 0
26/09/2024
21.30
 13,500 21.20 21.30 21.15 0 0 0
25/09/2024
21.25
 32,200 21.30 21.30 21.10 0 300 -0.0
24/09/2024
21.35
 14,900 21.45 21.45 21.20 0 0 0
23/09/2024
21.30
 17,100 21.65 21.65 21.30 0 0 0
20/09/2024
21.30
 8,700 21.30 21.80 21.30 0 0 0
19/09/2024
21.50
 75,400 21.45 21.55 21.30 0 0 0
18/09/2024
21.75
 39,300 21.50 21.85 21.30 0 0 0
17/09/2024
21.85
 24,200 21.75 21.90 21.30 0 500 -0.0
16/09/2024
21.85
 1,600 21.95 22 21.55 0 0 0
13/09/2024
22
 5,700 21.50 22 21.50 0 100 -0.0
12/09/2024
21.70
 19,000 21.65 21.75 21.30 0 0 0
11/09/2024
21.65
 100 21.65 21.65 21.65 0 0 0
10/09/2024
21.60
 30,000 21.40 21.60 21.30 400 0 0.0
09/09/2024
21.60
 15,500 21.50 21.60 21.35 0 0 0
06/09/2024
21.60
 17,500 21.30 21.60 21.30 300 0 0.0
05/09/2024
21.45
 31,000 21.65 21.80 21.45 100 0 0.0
04/09/2024
21.75
 5,000 21.45 21.75 21.45 0 0 0
30/08/2024
21.45
 27,000 21.65 21.75 21.45 0 0 0
29/08/2024
21.70
 16,500 21.80 21.80 21.30 0 3,200 -0.1
28/08/2024
21.60
 3,700 21.70 21.75 21.30 0 0 0
27/08/2024
21.40
 2,700 21.65 21.65 21.40 0 200 -0.0
26/08/2024
21.60
 7,100 21.80 21.80 21.50 0 700 -0.0
23/08/2024
21.60
 15,300 21.25 21.90 21.25 0 0 0
22/08/2024
21.90
 24,300 21.80 21.95 21.50 0 200 -0.0
21/08/2024
21.90
 33,000 21.70 21.90 21.40 0 0 0
20/08/2024
21.50
 27,700 21.60 22.05 21.50 4,000 0 0.1
19/08/2024
22.05
 13,900 22.05 22.10 21.55 0 2,100 -0.0
16/08/2024
22.05
 10,600 22.15 22.15 21.60 0 100 -0.0
15/08/2024
21.60
 21,500 22 22 21.60 0 0 0
14/08/2024
21.95
 4,700 21.80 22 21.80 0 0 0
13/08/2024
22.15
 12,500 22.10 22.15 21.70 0 0 0
12/08/2024
22.15
 6,300 22.20 22.20 21.65 200 0 0.0
09/08/2024
21.60
 15,900 22.20 22.20 21.60 100 0 0.0
08/08/2024
22.15
 11,300 21.50 22.20 21.50 1,000 200 0.0
07/08/2024
22.15
 58,500 22.30 22.50 21.50 16,400 100 0.4
06/08/2024
22.10
 45,000 21.70 22.20 21.40 10,000 2,200 0.2
05/08/2024
21.90
 46,300 22.40 22.40 21.50 0 200 -0.0
02/08/2024
22.60
 7,300 22.35 22.60 22 0 0 0
01/08/2024
22.40
 57,500 22.30 22.40 21.50 1,100 0 0.0
31/07/2024
22.35
 35,400 22.60 22.75 22.20 2,500 0 0.1
30/07/2024
22.85
 13,900 22.90 22.90 22.40 0 0 0
29/07/2024
22.95
 13,500 23 23 22.45 0 0 0
26/07/2024
23
 35,500 22.80 23.10 22.70 0 0 0
25/07/2024
22.90
 1,100 22.60 22.95 22.50 0 0 0
24/07/2024
22.60
 9,800 22.20 22.60 22.20 0 0 0
23/07/2024
22.40
 36,700 22.70 23.10 22.20 0 5,500 -0.1
22/07/2024
22.60
 43,700 24.60 24.60 22.50 0 0 0
19/07/2024
23.55
 3,200 23.70 23.70 23.30 0 0 0
18/07/2024
23.70
 63,400 23.20 24.95 22.80 5,500 0 0.1
17/07/2024
23.55
 45,900 24.40 24.70 23.55 0 900 -0.0
16/07/2024
24.40
 10,300 24.30 24.45 24.15 0 0 0
15/07/2024
24.30
 12,700 24.75 24.75 24.30 0 0 0
12/07/2024
24.45
 32,600 24.65 24.85 24.15 900 0 0.0
11/07/2024
24.55
 18,200 24.65 24.65 24.30 0 0 0
10/07/2024
24.65
 12,300 24.80 25 24.65 0 0 0
09/07/2024
24.80
 24,700 25 25.10 24.75 100 0 0.0
08/07/2024
24.95
 41,700 24.60 25.30 24.60 0 0 0
05/07/2024
24.75
 50,800 25.85 25.85 24.50 0 0 0
04/07/2024
24.65
 25,000 24.30 24.65 23.80 0 200 -0.0
03/07/2024
24.20
 6,200 24.15 24.50 24.15 0 0 0
02/07/2024
24.15
 9,400 23.60 24.50 23.60 0 0 0
01/07/2024
23.60
 57,700 24.20 24.25 23.60 200 0 0.0
28/06/2024
24.25
 58,200 24.60 25.15 24.20 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |