Tổng Công ty Phát điện 3 - CTCP (pgv)

24.40
0.05
(0.21%)
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
(2026-02-23) 		-0.55 -2.21% 1,220,800 10,200 0.3
24.30
27.50
24.40
2 tháng
(2026-01-19) 		1.05 4.51% 3,152,600 26,200 0.6
22.45
27.50
24.40
3 tháng
(2025-12-18) 		4.80 24.55% 4,606,800 -3,600 -0.0
19.30
27.50
24.40
6 tháng
(2025-09-19) 		3.75 18.20% 5,395,000 -9,200 -0.1
19.20
27.50
24.40
12 tháng
(2025-03-24) 		4.45 22.36% 8,276,000 -22,200 -0.3
17.20
27.50
24.40
24 tháng
(2024-03-28) 		2.85 13.26% 15,183,800 14,900 0.5
17.20
27.50
24.40
36 tháng
(2023-04-03) 		6.65 37.59% 24,037,200 14,046 0.6
17.20
28.62
24.40
60 tháng
(2021-04-13) 		9.60 65.03% 44,133,344 -2,303,030 -40.1
13.30
36.87
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |