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)
30/05/2024
19.84
 19,200 20.02 20.02 19.48 0 0 0
29/05/2024
19.84
 66,000 19.88 19.93 19.62 0 0 0
28/05/2024
19.88
 130,500 19.75 20.02 19.66 0 0 0
27/05/2024
19.75
 179,900 18.47 19.75 18.47 0 0 0
24/05/2024
18.47
 69,200 18.24 18.82 18.24 0 0 0
23/05/2024
18.47
 29,300 18.47 18.51 18.16 0 0 0
22/05/2024
18.47
 12,200 18.47 18.47 18.16 0 0 0
21/05/2024
18.24
 134,700 18.86 18.86 18.07 0 0 0
20/05/2024
18.55
 9,800 18.55 18.60 18.55 0 0 0
17/05/2024
18.86
 3,300 18.33 19.31 18.24 0 0 0
16/05/2024
18.38
 13,300 18.78 18.78 18.16 0 0 0
15/05/2024
18.69
 4,200 18.73 18.78 18.20 0 0 0
14/05/2024
18.64
 1,200 18.73 18.73 18.60 0 0 0
13/05/2024
18.73
 26,100 18.78 18.78 18.16 0 0 0
10/05/2024
18.78
 18,300 18.82 18.86 18.60 0 0 0
09/05/2024
18.86
 10,200 18.16 18.86 17.89 0 0 0
08/05/2024
18.16
 14,600 17.62 18.16 17.54 0 0 0
07/05/2024
18.11
 4,200 17.71 18.11 17.71 0 0 0
06/05/2024
17.71
 73,500 17.76 17.98 17.71 0 0 0
03/05/2024
17.76
 3,600 17.85 17.85 17.76 0 0 0
02/05/2024
17.76
 5,600 17.71 18.11 17.71 0 0 0
01/05/2024
21.21
 14,400 21.17 21.21 20.90 0 0 0
30/04/2024
18.86
 3,300 18.33 19.31 18.24 0 0 0
29/04/2024
18.86
 3,300 18.33 19.31 18.24 0 0 0
26/04/2024
17.71
 8,300 17.89 17.89 17.27 0 0 0
25/04/2024
17.67
 3,100 17.76 17.76 17.36 0 0 0
24/04/2024
17.71
 3,400 17.54 17.71 17.36 0 0 0
23/04/2024
17.54
 2,600 17.54 18.02 17.54 0 0 0
22/04/2024
17.54
 14,600 17.93 18.07 17.54 0 0 0
19/04/2024
17.93
 17,400 18.29 18.29 17.54 0 0 0
18/04/2024
18.86
 3,300 18.33 19.31 18.24 0 0 0
17/04/2024
18.11
 2,300 18.42 18.47 18.11 0 0 0
16/04/2024
18.20
 13,800 18.29 18.29 18.02 0 0 0
15/04/2024
18.24
 24,200 18.51 18.55 18.24 0 0 0
12/04/2024
18.38
 5,100 18.38 18.42 18.38 0 0 0
11/04/2024
18.38
 5,200 18.42 18.60 18.33 0 0 0
10/04/2024
18.38
 47,700 18.73 18.78 18.33 0 0 0
09/04/2024
18.78
 13,600 18.78 18.86 18.60 0 0 0
08/04/2024
18.95
 14,100 19.17 19.17 18.82 0 0 0
05/04/2024
19.00
 18,100 19.00 19.09 18.73 0 0 0
04/04/2024
19.04
 16,300 19.17 19.22 19.00 0 0 0
03/04/2024
19.17
 8,100 19.22 19.40 19.13 0 0 0
02/04/2024
19.26
 12,500 19.22 19.44 19.22 0 0 0
01/04/2024
19.22
 8,000 19.13 19.22 19.09 0 0 0
29/03/2024
19.09
 19,600 19.09 19.22 19.09 0 0 0
28/03/2024
19.04
 13,900 19.13 19.13 18.95 0 0 0
27/03/2024
19.04
 19,000 19.04 19.04 18.91 0 0 0
26/03/2024
18.95
 32,600 19.26 19.26 18.95 0 0 0
25/03/2024
19.00
 59,800 19.31 19.31 19.00 0 0 0
22/03/2024
19.40
 22,700 19.48 19.48 19.13 0 0 0
21/03/2024
19.48
 11,500 19.66 19.66 19.22 0 0 0
20/03/2024
19.48
 2,700 19.48 19.48 19.31 0 0 0
19/03/2024
19.48
 6,100 19.44 19.48 19.13 0 0 0
18/03/2024
19.48
 7,000 19.48 19.48 19.13 0 0 0
15/03/2024
19.48
 14,700 19.57 20.06 19.48 0 0 0
14/03/2024
19.44
 15,300 19.40 19.48 19.22 0 0 0
13/03/2024
19.44
 6,100 19.40 19.48 19.40 0 0 0
12/03/2024
19.40
 45,200 19.31 19.48 19.31 0 0 0
11/03/2024
19.31
 17,200 19.48 19.48 19.31 0 0 0
08/03/2024
19.40
 113,800 19.93 19.93 19.13 0 0 0
07/03/2024
19.66
 38,700 19.62 19.84 19.57 0 0 0
06/03/2024
19.75
 8,800 19.93 19.93 19.75 0 0 0
05/03/2024
19.84
 4,200 19.75 20.10 19.75 0 0 0
04/03/2024
19.75
 45,700 20.95 20.95 19.75 0 0 0
01/03/2024
19.75
 21,800 19.93 20.24 19.75 0 0 0
29/02/2024
20.15
 18,900 19.97 20.15 19.75 0 0 0
28/02/2024
19.93
 22,900 20.02 20.02 19.84 0 0 0
27/02/2024
20.02
 12,600 19.84 20.19 19.84 0 0 0
26/02/2024
19.84
 6,300 19.75 19.93 19.75 0 0 0
23/02/2024
20.10
 300 20.19 20.19 20.10 0 0 0
22/02/2024
20.19
 5,200 20.10 20.24 20.02 0 0 0
21/02/2024
20.19
 10,800 20.28 20.28 20.06 0 0 0
20/02/2024
20.24
 36,200 20.15 20.28 20.02 0 0 0
19/02/2024
20.02
 47,900 19.97 20.10 19.93 0 0 0
16/02/2024
19.97
 11,600 20.02 20.06 19.93 0 0 0
15/02/2024
19.97
 1,500 19.97 19.97 19.97 0 0 0
14/02/2024
18.86
 3,300 18.33 19.31 18.24 0 0 0
13/02/2024
18.86
 3,300 18.33 19.31 18.24 0 0 0
12/02/2024
17.14
 1,500 17.18 17.23 17.14 0 0 0
09/02/2024
19.00
 27,000 19.17 19.26 19.00 0 0 0
08/02/2024
20.02
 7,300 19.79 20.02 19.48 0 0 0
07/02/2024
19.97
 2,800 19.88 19.97 19.84 0 0 0
06/02/2024
19.88
 4,000 20.10 20.10 19.84 0 0 0
05/02/2024
19.84
 26,000 19.84 20.19 19.75 0 0 0
02/02/2024
19.93
 4,000 19.75 20.02 19.75 0 0 0
01/02/2024
19.88
 3,300 19.71 19.88 19.66 0 0 0
31/01/2024
19.71
 46,800 19.75 20.64 19.71 0 0 0
30/01/2024
19.84
 28,800 21.08 21.08 19.84 0 0 0
29/01/2024
20.24
 1,000 20.24 20.24 20.24 0 0 0
26/01/2024
20.28
 1,100 20.28 20.28 20.19 0 0 0
25/01/2024
20.19
 1,900 20.19 20.37 20.19 0 0 0
24/01/2024
20.19
 5,900 20.28 20.28 20.19 0 0 0
23/01/2024
20.28
 2,600 20.28 20.37 20.28 0 0 0
22/01/2024
20.28
 8,900 20.46 20.46 20.28 0 0 0
19/01/2024
20.46
 34,700 20.64 20.64 20.37 0 0 0
18/01/2024
20.68
 9,000 20.64 21.08 20.59 0 0 0
17/01/2024
20.68
 8,500 20.64 21.34 20.64 0 0 0
16/01/2024
20.64
 500 20.64 20.64 20.59 0 0 0
15/01/2024
20.72
 30,300 20.64 20.81 20.46 0 0 0
12/01/2024
20.64
 5,000 20.64 20.81 20.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |