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)
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
17/02/2023
17.70
 3,500 17.27 17.74 17.42 0 0 0.0
16/02/2023
17.27
 1,900 17.23 17.93 17.23 0 0 0.0
15/02/2023
17.23
 7,200 17.84 17.89 17.23 0 0 0.0
14/02/2023
17.84
 4,400 18.17 18.45 17.32 0 0 0.0
13/02/2023
18.17
 1,100 17.93 18.64 17.37 0 0 0.0
10/02/2023
17.93
 10,900 18.12 18.36 17.42 100 0 0.0
09/02/2023
18.12
 8,800 18.07 18.73 17.70 0 0 -0.0
08/02/2023
18.07
 40,700 17.32 18.36 17.32 0 400 -0.0
07/02/2023
17.32
 4,600 17.46 17.79 17.32 0 0 -0.0
06/02/2023
17.46
 3,600 17.70 17.79 17.46 0 0 -0.0
03/02/2023
17.70
 6,500 17.60 17.74 17.42 0 0 -0.0
02/02/2023
17.60
 5,200 17.70 17.89 17.42 0 0 -0.0
01/02/2023
17.70
 2,700 17.89 18.07 17.60 0 400 -0.0
31/01/2023
17.89
 6,800 18.59 18.59 17.60 0 0 0.0
30/01/2023
18.59
 0 18.59 18.59 18.59 0 0 0.0
27/01/2023
18.59
 3,800 17.98 18.78 17.37 100 0 0.0
19/01/2023
17.98
 200 17.42 17.98 17.89 0 0 0.0
18/01/2023
17.42
 1,500 17.51 17.56 17.42 0 0 0.0
17/01/2023
17.51
 4,100 17.60 17.60 17.04 905 0 0.0
16/01/2023
17.60
 300 17.65 17.65 17.09 0 0 0.0
13/01/2023
17.65
 3,700 17.65 17.74 16.94 100 0 0.0
12/01/2023
17.65
 3,800 17.74 17.89 16.94 100 0 0.0
11/01/2023
17.74
 500 17.89 17.89 17.74 100 0 0.0
10/01/2023
17.89
 1,600 17.89 18.50 17.42 0 0 0.0
09/01/2023
17.89
 1,700 17.89 18.07 17.32 0 0 0.0
06/01/2023
17.89
 17,800 17.89 18.26 17.42 185 0 0.0
05/01/2023
17.89
 16,800 17.89 17.89 16.99 100 0 0.0
04/01/2023
17.89
 6,400 17.32 18.40 17.32 100 0 0.0
03/01/2023
17.32
 17,300 17.04 17.60 17.04 0 0 0.0
30/12/2022
17.04
 5,100 17.09 17.18 16.94 100 0 0.0
29/12/2022
17.09
 2,000 17.27 17.27 17.09 0 0 0.0
28/12/2022
17.27
 1,600 17.27 17.27 16.94 100 0 0.0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 5.5%
27/12/2022
17.27
 2,500 16.61 17.27 16.94 600 0 0.0
26/12/2022
16.61
 5,700 17.25 17.25 16.61 300 0 0.0
23/12/2022
17.25
 10,400 16.61 17.53 16.61 0 0 0.1
22/12/2022
16.61
 19,700 16.34 17.21 16.25 3,800 0 0.1
21/12/2022
16.34
 15,100 16.34 16.39 16.07 0 0 0.0
20/12/2022
16.34
 300 16.30 16.34 16.30 0 0 0.0
19/12/2022
16.30
 4,600 16.34 16.43 15.25 300 0 0.0
16/12/2022
16.34
 2,800 16.57 16.57 16.34 0 0 0.0
15/12/2022
16.57
 6,100 16.84 16.84 16.43 0 0 0.0
14/12/2022
16.84
 100 16.39 16.84 16.84 0 0 0.0
13/12/2022
16.39
 12,400 16.43 16.52 15.52 0 0 0.0
12/12/2022
16.43
 15,500 16.39 16.89 16.34 0 0 0.0
09/12/2022
16.39
 3,300 16.52 16.71 16.25 0 0 0.0
08/12/2022
16.52
 25,600 16.16 16.89 15.47 0 0 0.0
07/12/2022
16.16
 4,000 16.52 16.80 16.16 0 0 0.0
06/12/2022
16.52
 7,300 16.43 17.30 16.16 0 0 0.0
05/12/2022
16.43
 1,400 16.43 17.35 16.43 0 0 0.0
02/12/2022
16.43
 1,900 16.34 16.43 16.30 0 0 0.0
01/12/2022
16.34
 4,600 16.89 17.39 16.34 0 0 0.0
30/11/2022
16.89
 19,300 16.43 17.25 16.11 600 0 0.0
29/11/2022
16.43
 13,300 15.70 16.66 15.66 500 0 0.0
28/11/2022
15.70
 9,100 15.15 15.70 15.20 0 0 0.0
25/11/2022
15.15
 13,600 15.15 15.38 15.15 0 0 0.0
24/11/2022
15.15
 2,600 14.97 15.84 14.61 0 0 0.0
23/11/2022
14.97
 1,300 15.61 15.61 14.70 0 0 0.0
22/11/2022
15.61
 2,900 15.66 16.30 14.56 0 0 0.0
21/11/2022
15.66
 1,600 15.75 15.93 15.66 0 0 0.0
18/11/2022
15.75
 14,700 16.07 16.75 14.97 1,000 0 0.0
17/11/2022
16.07
 1,900 15.43 16.43 15.70 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |