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)
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
05/07/2022
22.17
 3,700 22.52 22.61 21.65 500 600 -0.0
04/07/2022
22.52
 1,200 22.52 23.17 22.52 0 0 -0.1
01/07/2022
22.52
 3,200 22.78 23.00 22.17 0 0 -0.1
30/06/2022
22.78
 7,300 22.26 23.35 21.91 0 0 -0.1
29/06/2022
22.26
 8,600 22.26 23.48 22.17 0 0 0
28/06/2022
22.26
 185,000 22.35 22.35 21.13 0 0 -0.1
27/06/2022
22.35
 8,700 22.35 23.31 22.04 0 0 0
24/06/2022
22.35
 16,200 22.57 23.57 22.35 0 0 -0.1
23/06/2022
22.57
 19,400 23.26 23.26 21.91 0 0 -0.1
22/06/2022
23.26
 2,500 23.44 23.91 22.61 0 0 -0.1
21/06/2022
23.44
 11,500 24.00 24.17 23.00 0 0 -0.1
20/06/2022
24.00
 13,500 24.57 25.87 23.57 0 0 0
17/06/2022
24.57
 24,100 25.48 25.48 23.70 0 3,300 -0.1
16/06/2022
25.48
 31,100 24.70 26.04 24.35 0 0 -0.0
15/06/2022
24.70
 27,800 25.22 25.26 24.52 0 0 -0.0
14/06/2022
25.22
 49,700 24.83 25.57 24.52 0 0 -0.0
13/06/2022
24.83
 29,500 26.61 26.61 24.78 0 0 -0.0
10/06/2022
26.61
 16,700 27.04 27.04 26.09 0 0 -0.0
09/06/2022
27.04
 5,100 26.96 27.22 26.96 0 100 -0.0
08/06/2022
26.96
 28,100 26.44 28.13 26.44 0 0 0.1
07/06/2022
26.44
 51,600 26.09 27.31 25.91 0 0 0
06/06/2022
26.09
 11,000 27.65 27.65 26.09 0 0 0
03/06/2022
27.65
 4,400 27.65 28.26 26.31 0 0 -0.1
02/06/2022
27.65
 16,700 27.04 28.22 27.04 0 3,500 -0.1
01/06/2022
27.04
 118,300 25.57 27.35 25.57 500 0 0.0
31/05/2022
25.57
 11,900 25.44 25.83 24.78 0 0 0.1
30/05/2022
25.44
 8,500 25.13 25.48 25.13 2,500 300 0.1
27/05/2022
25.13
 1,700 25.04 25.31 25.04 0 0 0.0
26/05/2022
25.04
 7,000 25.04 25.22 24.78 1,400 0 0.0
25/05/2022
25.04
 3,900 24.87 25.04 24.87 200 2,000 -0.1
24/05/2022
24.87
 1,700 25.48 25.48 24.00 0 0 -0.0
23/05/2022
25.48
 1,400 25.22 25.87 24.35 0 0 -0.0
20/05/2022
25.22
 3,400 25.48 25.57 24.52 0 0 -0.0
19/05/2022
25.48
 22,600 25.57 25.83 23.96 0 1,000 -0.0
18/05/2022
25.57
 29,700 24.74 26.09 24.35 0 5,000 -0.1
17/05/2022
24.74
 15,000 24.65 24.74 23.04 0 1,100 -0.0
16/05/2022
24.65
 11,400 24.83 25.22 23.13 0 0 0
13/05/2022
24.83
 5,500 25.48 25.57 23.70 0 0 0
12/05/2022
25.48
 3,300 25.35 25.83 25.48 0 0 0
11/05/2022
25.35
 41,300 25.13 25.74 24.52 0 0 0
10/05/2022
25.13
 56,700 26.04 26.09 24.26 0 0 0
09/05/2022
26.04
 7,000 27.39 27.61 25.57 0 3,600 -0.1
06/05/2022
27.39
 2,400 27.91 27.91 26.35 0 0 0
05/05/2022
27.91
 21,900 28.00 28.44 26.70 0 0 0
04/05/2022
28.00
 24,000 27.96 28.96 27.74 0 0 0
29/04/2022
27.96
 13,200 27.74 28.57 26.96 0 0 0
28/04/2022
27.74
 10,300 27.22 27.83 27.22 0 0 0
27/04/2022
27.22
 5,300 27.17 27.22 27.09 0 500 -0.0
26/04/2022
27.17
 12,600 27.39 27.83 26.09 0 1,000 -0.0
25/04/2022
27.39
 18,200 28.17 28.70 26.52 0 0 0
22/04/2022
28.17
 27,700 27.31 29.17 27.31 0 0 0
21/04/2022
27.31
 48,600 26.87 27.31 25.39 0 0 0
20/04/2022
26.87
 18,800 27.13 27.26 25.48 0 0 0
19/04/2022
27.13
 24,600 27.48 27.83 27.13 0 0 0
18/04/2022
27.48
 35,000 28.17 29.57 26.96 0 0 0
15/04/2022
28.17
 32,500 28.96 28.96 27.65 400 0 0
14/04/2022
28.96
 11,000 28.96 29.74 28.26 0 0 0
13/04/2022
28.96
 10,000 29.00 30.00 28.52 0 0 0
12/04/2022
29.00
 30,700 28.70 30.26 28.65 0 0 0
08/04/2022
28.70
 21,000 29.91 30.39 28.70 0 0 0
07/04/2022
29.91
 9,100 30.09 30.44 29.57 0 0 0
06/04/2022
30.09
 12,600 30.44 31.13 29.83 0 0 0
05/04/2022
30.44
 24,200 30.61 31.31 30.26 0 0 0
04/04/2022
30.61
 10,700 30.35 32.09 30.44 0 0 0
01/04/2022
30.35
 26,500 30.70 30.70 29.22 0 0 0
31/03/2022
30.70
 10,400 30.70 31.13 30.09 0 0 0
30/03/2022
30.70
 33,000 31.13 31.13 30.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |