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)
17/10/2024
18.64
 1,000 18.69 18.69 18.64 0 0 0
16/10/2024
18.60
 1,700 18.60 18.60 18.20 0 0 0
15/10/2024
18.20
 16,300 18.60 18.64 18.16 0 0 0
14/10/2024
18.24
 12,700 18.55 19.13 18.24 0 0 0
11/10/2024
18.64
 300 18.73 18.73 18.64 0 0 0
10/10/2024
18.73
 28,900 18.95 18.95 18.29 0 0 0
09/10/2024
18.42
 39,500 18.33 18.69 18.20 0 0 0
08/10/2024
18.60
 30,900 18.64 18.64 18.29 0 0 0
07/10/2024
18.51
 44,500 18.51 18.60 18.38 0 0 0
04/10/2024
18.51
 18,000 18.78 18.95 18.51 0 0 0
03/10/2024
18.95
 9,300 18.91 18.95 18.82 0 0 0
02/10/2024
18.95
 21,900 18.78 19.04 18.78 0 0 0
01/10/2024
18.78
 8,100 18.73 19.04 18.60 0 0 0
30/09/2024
18.78
 2,400 19.84 19.84 18.69 0 0 0
27/09/2024
18.69
 15,900 18.86 18.91 18.69 0 0 0
26/09/2024
18.86
 13,500 18.78 18.86 18.73 0 0 0
25/09/2024
18.82
 32,200 18.86 18.86 18.69 0 0 0
24/09/2024
18.91
 14,900 19.00 19.00 18.78 0 0 0
23/09/2024
18.86
 17,100 19.17 19.17 18.86 0 0 0
20/09/2024
18.86
 8,700 18.86 19.31 18.86 0 0 0
19/09/2024
19.04
 75,400 19.00 19.09 18.86 0 0 0
18/09/2024
19.26
 39,300 19.04 19.35 18.86 0 0 0
17/09/2024
19.35
 24,200 19.26 19.40 18.86 0 0 0
16/09/2024
19.35
 1,600 19.44 19.48 19.09 0 0 0
13/09/2024
19.48
 5,700 19.04 19.48 19.04 0 0 0
12/09/2024
19.22
 19,000 19.17 19.26 18.86 0 0 0
11/09/2024
19.17
 100 19.17 19.17 19.17 0 0 0
10/09/2024
19.13
 30,000 18.95 19.13 18.86 0 0 0
09/09/2024
19.13
 15,500 19.04 19.13 18.91 0 0 0
06/09/2024
19.13
 17,500 18.86 19.13 18.86 0 0 0
05/09/2024
19.00
 31,000 19.17 19.31 19.00 0 0 0
04/09/2024
19.26
 5,000 19.00 19.26 19.00 0 0 0
03/09/2024
19.40
 113,800 19.93 19.93 19.13 0 0 0
02/09/2024
19.97
 2,800 19.88 19.97 19.84 0 0 0
30/08/2024
19.00
 27,000 19.17 19.26 19.00 0 0 0
29/08/2024
19.22
 16,500 19.31 19.31 18.86 0 0 0
28/08/2024
19.13
 3,700 19.22 19.26 18.86 0 0 0
27/08/2024
18.95
 2,700 19.17 19.17 18.95 0 0 0
26/08/2024
19.13
 7,100 19.31 19.31 19.04 0 0 0
23/08/2024
19.13
 15,300 18.82 19.40 18.82 0 0 0
22/08/2024
19.40
 24,300 19.31 19.44 19.04 0 0 0
21/08/2024
19.40
 33,000 19.22 19.40 18.95 0 0 0
20/08/2024
19.04
 27,700 19.13 19.53 19.04 0 0 0
19/08/2024
19.53
 13,900 19.53 19.57 19.09 0 0 0
16/08/2024
19.53
 10,600 19.62 19.62 19.13 0 0 0
15/08/2024
19.13
 21,500 19.48 19.48 19.13 0 0 0
14/08/2024
19.44
 4,700 19.31 19.48 19.31 0 0 0
13/08/2024
19.62
 12,500 19.57 19.62 19.22 0 0 0
12/08/2024
19.62
 6,300 19.66 19.66 19.17 0 0 0
09/08/2024
19.13
 15,900 19.66 19.66 19.13 0 0 0
08/08/2024
19.62
 11,300 19.04 19.66 19.04 0 0 0
07/08/2024
19.62
 58,500 19.75 19.93 19.04 0 0 0
06/08/2024
19.57
 45,000 19.22 19.66 18.95 0 0 0
05/08/2024
19.40
 46,300 19.84 19.84 19.04 0 0 0
02/08/2024
20.02
 7,300 19.79 20.02 19.48 0 0 0
01/08/2024
19.84
 57,500 19.75 19.84 19.04 0 0 0
31/07/2024
19.79
 35,400 20.02 20.15 19.66 0 0 0
30/07/2024
20.24
 13,900 20.28 20.28 19.84 0 0 0
29/07/2024
20.33
 13,500 20.37 20.37 19.88 0 0 0
26/07/2024
20.37
 35,500 20.19 20.46 20.10 0 0 0
25/07/2024
20.28
 1,100 20.02 20.33 19.93 0 0 0
24/07/2024
20.02
 9,800 19.66 20.02 19.66 0 0 0
23/07/2024
19.84
 36,700 20.10 20.46 19.66 0 0 0
22/07/2024
20.02
 43,700 21.79 21.79 19.93 0 0 0
19/07/2024
20.86
 3,200 20.99 20.99 20.64 0 0 0
18/07/2024
20.99
 63,400 20.55 22.10 20.19 0 0 0
17/07/2024
20.86
 45,900 21.61 21.88 20.86 0 0 0
16/07/2024
21.61
 10,300 21.52 21.65 21.39 0 0 0
15/07/2024
21.52
 12,700 21.92 21.92 21.52 0 0 0
12/07/2024
21.65
 32,600 21.83 22.01 21.39 0 0 0
11/07/2024
21.74
 18,200 21.83 21.83 21.52 0 0 0
10/07/2024
21.83
 12,300 21.96 22.14 21.83 0 0 0
09/07/2024
21.96
 24,700 22.14 22.23 21.92 0 0 0
08/07/2024
22.10
 41,700 21.79 22.41 21.79 0 0 0
05/07/2024
21.92
 50,800 22.89 22.89 21.70 0 0 0
04/07/2024
21.83
 25,000 21.52 21.83 21.08 0 0 0
03/07/2024
21.43
 6,200 21.39 21.70 21.39 0 0 0
02/07/2024
21.39
 9,400 20.90 21.70 20.90 0 0 0
01/07/2024
20.90
 57,700 21.43 21.48 20.90 0 0 0
28/06/2024
21.48
 58,200 21.79 22.27 21.43 0 0 0
27/06/2024
22.27
 16,600 22.67 22.67 21.96 0 0 0
26/06/2024
22.67
 23,100 23.12 23.12 22.14 0 0 0
25/06/2024
22.72
 94,200 22.05 23.03 22.05 0 0 0
24/06/2024
22.14
 63,600 23.07 23.16 21.52 0 0 0
21/06/2024
23.03
 104,000 23.34 23.82 22.45 0 0 0
20/06/2024
22.45
 153,400 21.17 22.45 21.17 0 0 0
19/06/2024
20.99
 42,000 21.08 21.43 20.99 0 0 0
18/06/2024
20.99
 108,100 20.19 21.57 20.19 0 0 0
17/06/2024
20.28
 13,700 20.28 20.28 20.19 0 0 0
14/06/2024
20.28
 52,300 20.19 20.37 20.19 0 0 0
13/06/2024
20.28
 51,400 20.19 20.46 20.15 0 0 0
12/06/2024
20.19
 69,000 19.84 20.28 19.84 0 0 0
11/06/2024
19.84
 137,100 20.10 20.10 19.75 0 0 0
10/06/2024
20.10
 69,300 20.19 20.28 20.10 0 0 0
07/06/2024
20.28
 18,300 20.10 20.28 20.02 0 0 0
06/06/2024
20.10
 57,700 20.10 20.37 20.06 0 0 0
05/06/2024
20.33
 74,500 20.37 20.55 20.19 0 0 0
04/06/2024
20.37
 77,900 20.06 20.77 19.79 0 0 0
03/06/2024
20.06
 113,400 19.40 20.10 19.35 0 0 0
31/05/2024
19.40
 53,400 19.93 19.93 19.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |