Tổng Công ty Phát điện 3 - CTCP (pgv)

19.65
0.30
(1.55%)
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
(2025-11-04) 		-0.75 -3.74% 189,200 -400 -0.0
19.30
20.05
19.35
2 tháng
(2025-10-06) 		-1.50 -7.21% 399,700 2,000 0.0
19.20
20.80
19.35
3 tháng
(2025-09-05) 		-1.20 -5.85% 777,100 -6,200 -0.1
19.20
21.70
19.35
6 tháng
(2025-06-09) 		0.15 0.78% 2,936,800 -16,600 -0.3
18.70
21.70
19.35
12 tháng
(2024-12-09) 		0 0% 5,148,500 700 0.1
17.20
21.70
19.35
24 tháng
(2023-12-15) 		-3.65 -15.90% 11,829,800 12,350 0.3
17.20
26
19.35
36 tháng
(2022-12-20) 		2.96 18.11% 19,815,400 22,035 0.8
16.34
28.62
19.35
60 tháng
(2020-12-30) 		5.27 37.57% 41,198,318 -2,593,830 -45.2
12.34
36.87
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2023
18.07
 1,100 18.31 18.73 17.98 0 0 0.0
12/04/2023
18.31
 8,200 17.79 18.31 17.74 0 0 0.0
11/04/2023
17.79
 10,100 17.65 17.79 17.56 500 0 0.0
10/04/2023
17.65
 24,800 17.79 17.79 17.42 0 0 0
07/04/2023
17.79
 1,700 17.37 17.79 17.42 0 0 0
06/04/2023
17.37
 50,400 17.60 17.70 17.32 0 0 0
05/04/2023
17.60
 300 17.74 17.74 17.51 0 0 0
04/04/2023
17.74
 500 17.70 17.74 17.32 0 0 0
03/04/2023
17.70
 5,400 17.74 17.74 17.42 0 0 0
31/03/2023
17.74
 15,600 17.70 17.74 17.37 0 0 0
30/03/2023
17.70
 15,500 17.46 17.79 17.70 0 0 0
29/03/2023
17.46
 2,300 17.27 17.60 17.46 0 0 0
28/03/2023
17.27
 24,000 17.32 17.46 17.13 0 0 0
27/03/2023
17.32
 7,100 17.32 17.32 17.23 0 0 0
24/03/2023
17.32
 4,100 17.32 17.37 17.23 0 0 0
23/03/2023
17.32
 13,300 17.37 17.37 17.18 0 0 0
22/03/2023
17.37
 7,700 17.27 17.37 17.27 0 0 0
21/03/2023
17.27
 2,700 17.27 17.32 17.23 0 0 0.0
20/03/2023
17.27
 1,100 17.37 17.37 17.27 200 0 0.0
17/03/2023
17.37
 3,800 17.32 17.46 17.23 0 1,000 -0.0
16/03/2023
17.32
 1,200 17.42 17.42 17.23 0 0 -0.0
15/03/2023
17.42
 67,800 17.32 17.79 17.27 0 0 -0.0
14/03/2023
17.32
 6,300 17.74 17.74 17.32 0 0 -0.0
13/03/2023
17.74
 1,100 17.74 17.74 17.37 0 0 -0.0
10/03/2023
17.74
 400 17.74 17.74 17.46 0 0 -0.0
09/03/2023
17.74
 5,700 17.74 17.74 17.46 0 0 -0.0
08/03/2023
17.74
 2,400 17.74 17.74 17.23 0 0 -0.0
07/03/2023
17.74
 200 17.79 17.79 17.74 0 0 -0.0
06/03/2023
17.79
 300 17.56 17.79 17.56 0 1 -0.0
03/03/2023
17.56
 1,000 17.65 17.89 17.27 0 0 0.0
02/03/2023
17.65
 2,200 17.60 17.70 17.27 0 0 0.0
01/03/2023
17.60
 4,700 17.65 17.65 17.27 0 0 0.0
28/02/2023
17.65
 4,500 17.60 17.79 17.46 0 0 0.0
27/02/2023
17.60
 1,200 17.42 17.79 17.42 0 0 0.0
24/02/2023
17.42
 5,900 17.70 17.70 17.32 0 0 0.0
23/02/2023
17.70
 10,700 18.07 18.07 17.32 0 0 0.0
22/02/2023
18.07
 700 18.17 18.17 17.65 0 0 0.0
21/02/2023
18.17
 21,700 17.46 18.36 17.46 0 0 0.0
20/02/2023
17.46
 8,800 17.70 17.79 17.42 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |