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)
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
16/11/2022
15.43
 24,900 15.20 15.52 14.15 0 0 0.0
15/11/2022
15.20
 11,500 15.66 15.66 14.56 0 0 0.0
14/11/2022
15.66
 4,800 16.34 16.34 15.20 0 0 0.0
11/11/2022
16.34
 2,600 16.80 16.80 16.25 0 0 0.0
10/11/2022
16.80
 0 16.80 16.80 16.80 0 0 0.0
09/11/2022
16.80
 100 16.25 16.80 16.80 0 0 0.0
08/11/2022
16.25
 5,200 16.43 16.43 15.29 0 0 0.0
07/11/2022
16.43
 12,100 17.39 17.44 16.20 0 0 0.0
04/11/2022
17.39
 2,100 17.98 17.98 16.84 0 0 0.0
03/11/2022
17.98
 6,000 17.98 18.99 17.35 0 0 0.0
02/11/2022
17.98
 1,900 18.35 18.35 17.80 0 0 0.0
01/11/2022
18.35
 2,300 18.35 18.44 18.26 0 0 0.0
31/10/2022
18.35
 3,700 18.81 18.81 17.53 100 0 0.0
28/10/2022
18.81
 2,100 18.81 19.54 18.62 0 0 0.0
27/10/2022
18.81
 3,400 18.53 19.26 18.53 0 0 0
26/10/2022
18.53
 1,000 19.03 19.63 18.53 0 0 0
25/10/2022
19.03
 9,400 19.72 19.72 18.35 0 0 0
24/10/2022
19.72
 5,700 19.17 20.45 18.53 0 0 0
21/10/2022
19.17
 11,300 19.63 20.45 18.71 0 0 0
20/10/2022
19.63
 1,100 19.95 19.95 19.08 0 0 0
19/10/2022
19.95
 2,100 20.31 20.36 19.40 0 0 0
18/10/2022
20.31
 2,000 19.81 21.00 19.81 0 0 0.0
17/10/2022
19.81
 1,300 20.54 21.18 19.81 0 0 0.0
14/10/2022
20.54
 6,300 20.54 21.36 19.17 100 0 0.0
13/10/2022
20.54
 100 20.08 20.54 20.54 0 0 -0.0
12/10/2022
20.08
 1,500 19.99 21.00 20.08 0 0 -0.0
11/10/2022
19.99
 3,100 20.81 20.81 19.40 0 0 -0.0
10/10/2022
20.81
 1,600 21.18 21.18 20.18 0 0 -0.0
07/10/2022
21.18
 24,700 21.36 21.73 20.08 0 0 -0.0
06/10/2022
21.36
 300 21.09 21.36 21.36 0 0 -0.0
05/10/2022
21.09
 15,800 21.54 21.82 21.09 0 0 -0.0
04/10/2022
21.54
 23,700 21.73 21.73 21.00 0 0 -0.0
03/10/2022
21.73
 43,900 21.00 22.37 21.00 0 0 -0.0
30/09/2022
21.00
 19,700 21.36 22.27 20.63 0 100 -0.0
29/09/2022
21.36
 4,000 22.78 22.78 21.36 100 0 0.0
28/09/2022
22.78
 700 22.55 23.37 22.00 0 0 -0.0
27/09/2022
22.55
 800 22.55 22.64 22.00 0 0 -0.0
26/09/2022
22.55
 7,100 22.69 22.69 21.91 0 0 -0.0
23/09/2022
22.69
 8,600 22.91 23.19 22.37 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |