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)
07/09/2023: Cổ tức tiền mặt tỉ lệ: 14.5%
07/09/2023
28.29
 80,200 28.24 28.69 27.94 2,100 2,200 -0.0
06/09/2023
28.24
 190,400 27.53 28.24 27.30 100 0 0.0
05/09/2023
27.53
 104,500 27.49 27.63 27.30 24,800 0 0.7
31/08/2023
27.49
 142,000 27.02 27.58 26.83 0 0 0
30/08/2023
27.02
 51,800 27.11 27.21 26.69 0 0 0
29/08/2023
27.11
 141,200 27.49 27.68 26.64 0 0 0
28/08/2023
27.49
 221,000 26.17 27.68 26.40 1,800 400 0.0
25/08/2023
26.17
 45,100 25.93 26.31 25.93 0 0 0
24/08/2023
25.93
 38,600 25.98 27.11 25.89 500 0 0.0
23/08/2023
25.98
 54,300 27.11 27.53 25.98 1,600 0 0.0
22/08/2023
27.11
 44,400 27.16 27.58 26.36 0 0 0
21/08/2023
27.16
 11,100 26.55 27.49 25.89 300 600 -0.0
18/08/2023
26.55
 33,000 27.72 28.10 26.45 4,000 0 0.1
17/08/2023
27.72
 3,900 27.77 27.77 27.39 0 0 0
16/08/2023
27.77
 17,600 27.86 27.96 27.49 0 100 -0.0
15/08/2023
27.86
 17,000 28.05 28.19 27.58 0 0 0
14/08/2023
28.05
 27,900 27.77 28.24 27.49 0 0 0
11/08/2023
27.77
 8,000 27.77 27.82 27.44 1,000 0 0.0
10/08/2023
27.77
 55,600 27.72 28.19 27.63 2,100 0 0.1
09/08/2023
27.72
 38,200 27.49 27.77 26.92 0 200 -0.0
08/08/2023
27.49
 13,800 27.72 27.72 27.35 0 0 0
07/08/2023
27.72
 57,400 27.82 28.24 27.39 0 0 0
04/08/2023
27.82
 12,200 27.39 28.15 27.30 0 0 0
03/08/2023
27.39
 28,500 27.53 28.43 27.39 0 0 0
02/08/2023
27.53
 17,600 27.58 27.68 27.30 0 0 0
01/08/2023
27.58
 115,500 28.62 28.99 27.49 100 0 0.0
31/07/2023
28.62
 240,700 28.15 29.61 28.15 0 0 0
28/07/2023
28.15
 36,100 27.68 29.18 26.83 0 0 0
27/07/2023
27.68
 68,800 26.50 28.15 26.26 0 0 0
26/07/2023
26.50
 33,100 26.92 26.92 26.22 0 0 0
25/07/2023
26.92
 15,300 27.02 27.25 26.40 3,400 0 0.1
24/07/2023
27.02
 20,500 26.83 27.86 26.22 0 0 0
21/07/2023
26.83
 60,100 25.23 26.97 25.04 0 0 0
20/07/2023
25.23
 32,700 25.32 25.51 25.13 100 0 0.0
19/07/2023
25.32
 33,600 25.79 25.79 25.13 200 0 0.0
18/07/2023
25.79
 16,400 25.98 26.22 25.13 100 0 0.0
17/07/2023
25.98
 16,900 25.70 26.26 25.46 0 0 0
14/07/2023
25.70
 48,200 25.98 26.08 25.32 0 0 0
13/07/2023
25.98
 26,900 25.42 26.36 25.32 700 0 0.0
12/07/2023
25.42
 93,500 24.19 25.42 24.33 0 400 -0.0
11/07/2023
24.19
 32,500 23.68 24.29 23.68 0 2,800 -0.1
10/07/2023
23.68
 35,000 23.63 23.68 23.44 0 1,300 -0.0
07/07/2023
23.63
 25,600 23.35 23.86 23.35 0 0 0
06/07/2023
23.35
 14,100 23.44 23.44 22.78 0 0 0
05/07/2023
23.44
 38,200 23.44 23.44 23.06 0 0 0
04/07/2023
23.44
 12,000 23.53 23.53 23.16 0 0 0
03/07/2023
23.53
 6,400 23.44 24.00 23.35 0 0 0
30/06/2023
23.44
 21,800 23.16 23.44 23.16 0 0 0
29/06/2023
23.16
 8,700 23.53 23.53 23.16 0 0 0
28/06/2023
23.53
 10,700 23.44 24.05 23.30 0 0 0
27/06/2023
23.44
 18,000 23.35 23.44 22.87 0 0 0
26/06/2023
23.35
 18,600 23.49 23.53 23.06 0 0 0
23/06/2023
23.49
 26,900 23.63 23.91 23.44 0 0 0
22/06/2023
23.63
 81,600 23.49 23.91 23.25 0 0 0
21/06/2023
23.49
 73,900 23.39 23.91 23.16 0 0 0
20/06/2023
23.39
 6,600 23.53 23.91 23.06 0 0 0
19/06/2023
23.53
 4,200 24.00 24.00 23.44 0 0 0
16/06/2023
24.00
 23,000 23.96 24.24 23.72 0 400 -0.0
15/06/2023
23.96
 37,800 24.00 24.29 23.53 0 0 0
14/06/2023
24.00
 37,700 24.05 24.10 23.72 0 0 0
13/06/2023
24.05
 107,800 23.39 24.19 23.39 0 0 0
12/06/2023
23.39
 13,700 23.02 24.43 22.83 0 0 0
09/06/2023
23.02
 8,100 23.02 23.44 22.64 0 0 0
08/06/2023
23.02
 30,200 23.82 24.33 22.97 0 0 0
07/06/2023
23.82
 48,800 23.82 24.90 23.53 0 0 0
06/06/2023
23.82
 27,300 23.72 25.37 23.82 200 0 0.0
05/06/2023
23.72
 148,500 23.20 23.82 23.06 0 0 0
02/06/2023
23.20
 79,600 23.02 23.53 22.50 0 0 0
01/06/2023
23.02
 12,000 23.30 24.10 23.02 0 0 0
31/05/2023
23.30
 34,400 22.78 23.35 22.83 0 0 0
30/05/2023
22.78
 17,100 23.44 23.44 22.78 0 100 -0.0
29/05/2023
23.44
 19,600 23.72 23.72 22.97 0 0 0
26/05/2023
23.72
 74,800 23.35 23.86 22.50 0 0 0
25/05/2023
23.35
 63,700 23.58 24.19 22.69 0 0 0
24/05/2023
23.58
 60,500 23.53 24.43 23.53 3,000 0 0.1
23/05/2023
23.53
 53,800 22.50 23.53 22.78 0 0 0
22/05/2023
22.50
 61,900 21.65 22.55 21.93 0 0 0
19/05/2023
21.65
 19,500 21.56 21.84 21.42 0 0 0
18/05/2023
21.56
 18,000 21.18 21.65 21.18 0 0 0
17/05/2023
21.18
 22,400 21.65 22.07 21.18 0 0 0
16/05/2023
21.65
 30,500 21.79 22.03 21.18 0 0 0
15/05/2023
21.79
 49,100 21.84 23.16 21.42 0 0 0
12/05/2023
21.84
 39,800 21.13 22.12 20.85 0 100 -0.0
11/05/2023
21.13
 26,500 21.51 22.59 20.99 0 0 0
10/05/2023
21.51
 20,400 21.27 21.70 21.04 0 0 0
09/05/2023
21.27
 47,100 21.04 22.03 20.80 0 0 0
08/05/2023
21.04
 106,500 19.67 21.04 20.57 0 0 0
05/05/2023
19.67
 62,200 18.22 19.77 18.73 0 0 0
04/05/2023
18.22
 23,400 18.17 18.73 17.89 0 0 0
28/04/2023
18.17
 7,100 18.17 18.50 17.89 0 0 0
27/04/2023
18.17
 1,200 17.89 18.31 17.70 0 0 0
26/04/2023
17.89
 300 17.74 18.36 17.32 0 0 -0.0
25/04/2023
17.74
 7,100 17.70 18.36 17.51 0 0 -0.0
24/04/2023
17.70
 3,900 18.12 18.54 17.42 0 0 -0.0
21/04/2023
18.12
 2,400 18.17 18.69 17.74 0 4 -0.0
20/04/2023
18.17
 21,700 17.89 18.17 17.42 0 0 0
19/04/2023
17.89
 700 17.70 18.07 17.60 100 0 0.0
18/04/2023
17.70
 43,500 18.17 18.17 17.65 700 0 0.0
17/04/2023
18.17
 17,600 18.31 18.31 17.93 0 0 0.0
14/04/2023
18.31
 800 18.07 18.31 18.12 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |