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)
26/12/2022
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
22/09/2022
22.91
 10,400 23.46 23.46 21.86 0 0 -0.0
21/09/2022
23.46
 600 22.87 23.46 22.18 0 0 -0.0
20/09/2022
22.87
 3,600 22.73 23.55 22.18 0 0 -0.0
19/09/2022
22.73
 6,900 23.51 23.69 22.64 0 0 -0.0
16/09/2022
23.51
 9,000 23.51 23.74 23.19 0 0 -0.0
15/09/2022
23.51
 10,000 23.37 23.74 23.37 0 0 -0.0
14/09/2022
23.37
 5,500 23.83 23.83 22.37 0 0 -0.0
13/09/2022
23.83
 27,900 23.64 24.10 23.55 0 0 -0.0
12/09/2022
23.64
 31,800 23.28 23.74 23.19 0 0 -0.0
09/09/2022
23.28
 22,900 22.91 23.37 22.82 0 0 -0.0
08/09/2022
22.91
 3,100 22.91 23.10 22.46 0 0 -0.0
07/09/2022
22.91
 16,000 23.28 23.37 22.59 0 0 -0.0
06/09/2022
23.28
 12,900 22.82 23.74 22.96 0 0 -0.0
05/09/2022
22.82
 3,300 22.64 23.01 22.69 0 0 -0.0
31/08/2022
22.64
 9,500 22.59 22.96 22.37 0 0 -0.0
30/08/2022
22.59
 5,400 22.82 22.82 22.41 0 0 -0.0
29/08/2022
22.82
 4,000 22.55 22.82 22.09 0 200 -0.0
26/08/2022
22.55
 2,900 23.01 23.01 22.55 0 100 -0.0
25/08/2022
23.01
 11,400 22.78 23.10 22.46 0 0 -0.0
24/08/2022
22.78
 10,400 22.55 22.82 22.37 0 200 -0.0
23/08/2022
22.55
 20,600 23.01 23.01 22.37 0 0 -0.0
22/08/2022
23.01
 1,000 22.73 23.19 23.01 0 0 -0.0
19/08/2022
22.73
 1,700 22.41 22.82 22.37 0 0 -0.0
18/08/2022
22.41
 4,000 22.82 22.82 22.37 0 0 -0.0
17/08/2022
22.82
 6,400 23.01 23.32 22.82 0 0 -0.0
16/08/2022
23.01
 9,300 22.96 23.23 21.91 0 100 -0.0
15/08/2022
22.96
 10,900 25.01 25.01 22.82 100 0 0.0
13/07/2022
23.83
 22,200 23.57 24.26 23.22 0 0 0.1
12/07/2022
23.57
 24,100 22.78 23.57 23.04 5,500 0 0.1
11/07/2022
22.78
 21,100 22.35 23.35 22.35 3,700 0 0.1
08/07/2022
22.35
 16,200 21.91 22.35 21.74 0 0 0.1
07/07/2022
21.91
 15,500 22.09 22.09 21.39 0 0 -0.0
06/07/2022
22.09
 1,800 22.17 22.17 22.09 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |