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)
24/08/2023
22.97
 38,600 24.01 24.01 22.93 0 0 0
23/08/2023
23.01
 54,300 24.39 24.39 23.01 0 0 0
22/08/2023
24.01
 44,400 24.43 24.43 23.34 0 0 0
21/08/2023
24.05
 11,100 22.93 24.34 22.93 0 0 0
18/08/2023
23.51
 33,000 24.89 24.89 23.43 0 0 0
17/08/2023
24.55
 3,900 24.26 24.60 24.26 0 0 0
16/08/2023
24.60
 17,600 24.76 24.76 24.34 0 0 0
15/08/2023
24.68
 17,000 24.97 24.97 24.43 0 0 0
14/08/2023
24.85
 27,900 24.60 25.01 24.34 0 0 0
11/08/2023
24.60
 8,000 24.64 24.64 24.30 0 0 0
10/08/2023
24.60
 55,600 24.60 24.97 24.47 0 0 0
09/08/2023
24.55
 38,200 23.84 24.60 23.84 0 0 0
08/08/2023
24.34
 13,800 24.22 24.55 24.22 0 0 0
07/08/2023
24.55
 57,400 24.64 25.01 24.26 0 0 0
04/08/2023
24.64
 12,200 24.93 24.93 24.18 0 0 0
03/08/2023
24.26
 28,500 24.60 25.18 24.26 0 0 0
02/08/2023
24.39
 17,600 24.18 24.51 24.18 0 0 0
01/08/2023
24.43
 115,500 24.76 25.68 24.34 0 0 0
31/07/2023
25.35
 240,700 26.01 26.22 24.93 0 0 0
28/07/2023
24.93
 36,100 23.76 25.85 23.76 0 0 0
27/07/2023
24.51
 68,800 23.47 24.93 23.26 0 0 0
26/07/2023
23.47
 33,100 23.22 23.84 23.22 0 0 0
25/07/2023
23.84
 15,300 23.39 24.14 23.39 0 0 0
24/07/2023
23.93
 20,500 23.22 24.68 23.22 0 0 0
21/07/2023
23.72
 63,400 22.18 23.89 22.18 0 0 0
20/07/2023
22.34
 32,700 22.34 22.59 22.26 0 0 0
19/07/2023
22.26
 36,900 22.80 22.80 22.26 0 0 0
18/07/2023
22.84
 16,400 22.26 23.22 22.26 0 0 0
17/07/2023
23.01
 16,900 23.26 23.26 22.55 0 0 0
14/07/2023
22.97
 49,400 23.01 23.09 22.43 0 0 0
13/07/2023
23.01
 26,900 22.80 23.34 22.43 0 0 0
12/07/2023
22.89
 104,900 21.55 22.89 21.55 0 0 0
11/07/2023
21.43
 32,500 20.97 21.51 20.97 0 0 0
10/07/2023
20.97
 35,000 20.88 20.97 20.76 0 0 0
07/07/2023
20.93
 25,600 21.14 21.14 20.68 0 0 0
06/07/2023
20.68
 14,100 20.72 20.72 20.18 0 0 0
05/07/2023
20.72
 38,300 20.76 20.76 20.43 0 0 0
04/07/2023
20.76
 12,000 20.63 20.84 20.51 0 0 0
03/07/2023
20.84
 6,400 20.88 21.26 20.68 0 0 0
30/06/2023
20.76
 21,800 20.68 20.76 20.51 0 0 0
29/06/2023
20.63
 8,800 20.51 20.68 20.51 0 0 0
28/06/2023
20.68
 15,600 21.30 21.30 20.63 0 0 0
27/06/2023
20.76
 18,000 20.76 20.76 20.26 0 0 0
26/06/2023
20.68
 18,600 20.76 20.84 20.43 0 0 0
23/06/2023
21.09
 33,500 20.84 21.18 20.76 0 0 0
22/06/2023
20.93
 81,600 20.59 21.18 20.59 0 0 0
21/06/2023
20.80
 73,900 20.55 21.18 20.51 0 0 0
20/06/2023
20.72
 6,600 21.18 21.18 20.43 0 0 0
19/06/2023
20.84
 4,200 20.84 21.14 20.76 0 0 0
16/06/2023
21.26
 23,000 21.47 21.47 21.01 0 0 0
15/06/2023
21.22
 37,800 21.30 21.51 20.84 0 0 0
14/06/2023
21.26
 37,700 21.34 21.34 21.01 0 0 0
13/06/2023
21.30
 107,800 20.72 21.43 20.72 0 0 0
12/06/2023
20.72
 13,700 20.22 21.64 20.22 0 0 0
09/06/2023
20.38
 8,100 20.76 20.76 20.05 0 0 0
08/06/2023
20.38
 30,200 20.84 21.55 20.34 0 0 0
07/06/2023
21.09
 48,800 22.05 22.05 20.84 0 0 0
06/06/2023
21.09
 27,300 21.22 22.47 21.09 0 0 0
05/06/2023
21.01
 148,500 20.76 21.09 20.43 0 0 0
02/06/2023
20.55
 79,600 20.43 20.84 19.93 0 0 0
01/06/2023
20.38
 12,000 20.43 21.34 20.38 0 0 0
31/05/2023
20.63
 34,400 20.59 20.68 20.22 0 0 0
30/05/2023
20.18
 17,100 20.76 20.76 20.18 0 0 0
29/05/2023
20.76
 19,600 20.93 20.93 20.34 0 0 0
26/05/2023
21.01
 74,800 20.59 21.14 19.93 0 0 0
25/05/2023
20.68
 63,700 21.43 21.43 20.09 0 0 0
24/05/2023
20.88
 60,500 21.01 21.64 20.84 0 0 0
23/05/2023
20.84
 59,700 20.34 20.84 20.18 0 0 0
22/05/2023
19.97
 62,700 19.43 19.97 19.43 0 0 0
19/05/2023
19.18
 19,500 19.34 19.34 18.97 0 0 0
18/05/2023
19.09
 21,200 19.09 19.18 18.76 0 0 0
17/05/2023
18.76
 22,400 19.55 19.55 18.76 0 0 0
16/05/2023
19.18
 30,500 18.93 19.51 18.76 0 0 0
15/05/2023
19.30
 49,100 20.01 20.51 18.97 0 0 0
12/05/2023
19.34
 39,800 18.55 19.59 18.47 0 0 0
11/05/2023
18.72
 26,500 19.01 20.01 18.59 0 0 0
10/05/2023
19.05
 20,400 19.22 19.22 18.63 0 0 0
09/05/2023
18.84
 47,100 19.51 19.51 18.43 0 0 0
08/05/2023
18.63
 110,100 18.26 18.63 18.22 0 0 0
05/05/2023
17.42
 62,200 16.59 17.51 16.59 0 0 0
04/05/2023
16.51
 23,500 16.30 16.59 15.84 0 0 0
03/05/2023
15.55
 1,000 15.84 15.84 15.30 0 0 0
02/05/2023
15.67
 6,500 15.59 15.72 15.42 0 0 0
01/05/2023
15.84
 16,800 15.76 15.84 15.05 0 0 0
28/04/2023
16.09
 7,100 16.38 16.38 15.84 0 0 0
27/04/2023
16.09
 1,200 15.80 16.22 15.67 0 0 0
26/04/2023
15.84
 300 16.26 16.26 15.34 0 0 0
25/04/2023
15.72
 7,100 16.26 16.26 15.51 0 0 0
24/04/2023
15.67
 3,900 15.76 16.42 15.42 0 0 0
21/04/2023
16.05
 2,400 16.47 16.55 15.72 0 0 0
20/04/2023
16.09
 21,700 15.59 16.09 15.42 0 0 0
19/04/2023
15.84
 700 16.01 16.01 15.59 0 0 0
18/04/2023
15.67
 43,500 16.09 16.09 15.63 0 0 0
17/04/2023
16.09
 17,600 16.22 16.22 15.88 0 0 0
14/04/2023
16.22
 800 16.09 16.22 16.05 0 0 0
13/04/2023
16.01
 1,100 16.22 16.59 15.92 0 0 0
12/04/2023
16.22
 8,200 15.84 16.22 15.72 0 0 0
11/04/2023
15.76
 10,100 15.67 15.76 15.55 0 0 0
10/04/2023
15.63
 24,800 15.42 15.63 15.42 0 0 0
07/04/2023
15.51
 1,800 15.42 15.76 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |