Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	23.95	3,300	24.05	24.40	23.65	0	1,400	0
28/04/2026	24	6,500	24	24	23.50	0	0	0
27/04/2026	24.05	5,300	24.30	24.40	23.50	500	600	0
24/04/2026	24.05	5,300	24.30	24.40	23.50	500	600	0
23/04/2026	24.10	45,800	24.05	24.50	23.55	200	1,500	0
22/04/2026	24.10	26,600	23.85	25	23.85	0	300	0
21/04/2026	23.55	19,400	23.60	24	23.55	0	0	0
20/04/2026	23.85	7,400	23.50	23.90	23.50	0	0	0
17/04/2026	23.75	7,000	24	24	23.45	0	0	0
16/04/2026	23.95	17,200	24.05	24.20	23.80	0	1,300	0
15/04/2026	24	3,700	24.20	24.20	23.85	0	0	0
14/04/2026	24	4,000	23.90	24.10	23.85	0	0	0
13/04/2026	24.10	3,500	24.05	24.35	23.90	0	100	0
10/04/2026	24.05	2,200	24.45	24.45	23.75	100	0	0
09/04/2026	24	1,300	24.60	24.60	24	0	500	0
08/04/2026	24.10	20,600	23.85	24.35	23.60	0	0	0
07/04/2026	23.50	20,600	23.55	24.15	23.25	0	100	0
06/04/2026	23.55	14,500	24.10	24.10	23.20	0	200	0
03/04/2026	23.50	10,600	24.20	24.20	23.50	0	600	0
02/04/2026	23.80	9,300	24.10	24.10	23.50	0	400	0
01/04/2026	23.85	12,200	24.45	24.45	23.80	200	0	0
31/03/2026	23.85	21,300	24	24.40	23.85	0	0	0
30/03/2026	24	41,000	23.55	24.65	23.55	0	0	0
27/03/2026	24.30	24,300	24.90	24.90	24	2,300	1,800	0
26/03/2026	24.60	29,000	24.70	24.85	24.10	2,700	1,000	0
25/03/2026	24.65	50,100	24	24.70	23.45	1,900	2,590	0
24/03/2026	23.60	22,600	24.95	24.95	23.45	1,000	715	0
23/03/2026	24	15,800	24.90	25.20	24	0	4,200	0
20/03/2026	24.90	42,100	24.95	25.50	23.45	0	0	0
19/03/2026	24.30	20,300	24.05	24.40	23.80	300	0	0.0
18/03/2026	24.40	21,000	25	25	24.20	800	200	0.0
17/03/2026	24.35	27,800	24.50	25	24.35	600	1,900	-0.0
16/03/2026	24.50	26,200	25.70	25.70	24.50	2,100	3,100	-0.0
13/03/2026	25	61,700	25.50	25.50	24.55	2,100	3,100	-0.0
12/03/2026	25	43,700	25.45	25.45	24.45	0	0	0
11/03/2026	25.15	48,900	25.15	25.80	25	1,600	0	0.0
10/03/2026	25.15	82,800	24.80	25.20	23.95	300	0	0.0
09/03/2026	24.30	135,300	25.45	26.50	24.30	300	0	0.0
06/03/2026	26.10	39,900	26.70	27	26.10	0	0	0
05/03/2026	26.80	54,800	27.45	27.45	26.80	7,400	500	0.2
04/03/2026	27	85,000	27.30	28	25.65	0	0	0
03/03/2026	27.30	72,200	27.60	28.50	26.60	500	6,800	-0.2
02/03/2026	27.50	139,500	26	28	25.80	200	1,500	-0.0
27/02/2026	26.30	94,100	26.20	26.35	25.85	2,500	0	0.1
26/02/2026	26.15	106,200	26.30	26.60	25.75	1,600	0	0.0
25/02/2026	25.85	130,100	24.70	26.40	24.40	9,400	1,000	0.2
24/02/2026	24.70	36,300	25.10	25.10	24.50	0	0	0
23/02/2026	24.90	36,300	25.15	25.15	24.45	0	500	-0.0
13/02/2026	24.25	12,000	24.20	24.65	24.20	0	0	0
12/02/2026	24.55	1,900	24.70	24.70	24.55	100	1,100	-0.0
11/02/2026	24.60	21,100	24.90	24.90	24	0	900	-0.0
10/02/2026	24.45	72,300	25.25	25.25	23.65	200	4,000	-0.1
09/02/2026	24.60	70,400	24.50	24.80	24.30	8,200	0	0.2
06/02/2026	24.25	82,000	24.55	24.55	23.70	8,200	0	0.2
05/02/2026	24.55	118,000	25.45	25.90	23.70	4,500	200	0.1
04/02/2026	25.35	179,600	25.90	25.95	25.10	0	0	0
03/02/2026	25.25	219,000	26.50	26.50	25.20	200	1,500	-0.0
02/02/2026	25.10	328,200	25.10	25.10	25.10	0	0	0
30/01/2026	23.50	114,600	22.50	23.70	22.45	0	1,800	-0.0
29/01/2026	22.45	36,600	22.60	22.60	22.40	0	0	0
28/01/2026	22.45	34,300	22.75	22.80	22.15	0	0	0
27/01/2026	22.45	17,600	22.95	22.95	22.15	0	0	0
26/01/2026	22.55	51,800	23	23	22	3,300	0	0.1
23/01/2026	22.80	54,100	22.70	23	22.40	0	900	-0.0
22/01/2026	22.45	89,700	22.40	23.20	22.30	400	0	0.0
21/01/2026	22.80	103,400	23.55	23.55	22.30	0	0	0
20/01/2026	23.30	95,700	23.85	23.85	22.80	1,000	0	0.0
19/01/2026	23.30	229,500	24.60	25.20	22.60	1,100	800	0.0
16/01/2026	24.20	208,700	22.45	24.70	22.45	0	400	-0.0
15/01/2026	23.10	341,600	22.90	23.10	22.10	0	0	0
14/01/2026	21.60	133,300	21.70	22	21.35	800	1,300	-0.0
13/01/2026	21.30	69,400	21.10	21.70	20.65	0	100	-0.0
12/01/2026	21.10	89,400	22.20	22.40	21.10	0	0	0
09/01/2026	22.10	164,400	21.70	22.30	21.45	1,300	1,600	-0.0
08/01/2026	21.45	166,800	22.10	22.10	21	200	28,300	-0.6
07/01/2026	21	148,600	19.85	21.05	19.85	0	400	-0.0
06/01/2026	19.70	27,400	19.20	19.75	19.20	300	0	0.0
05/01/2026	19.45	2,500	19.20	19.45	19.15	0	0	0
31/12/2025	19.45	4,100	19.25	19.45	19.25	0	0	0
30/12/2025	19.45	9,200	19.35	19.45	19.30	0	0	0
29/12/2025	19.35	5,200	19.30	19.45	19.20	0	0	0
26/12/2025	19.30	2,700	19.10	19.45	19.10	0	0	0
25/12/2025	19.50	27,600	19.25	19.50	19.05	300	0	0.0
24/12/2025	19.50	4,700	19.85	19.85	19.30	0	0	0
23/12/2025	19.45	1,400	19.35	19.50	19.30	0	0	0
22/12/2025	19.35	37,200	19.40	19.40	19.25	400	0	0.0
19/12/2025	19.45	5,800	19.50	19.50	19.30	0	100	-0.0
18/12/2025	19.55	4,200	19.40	19.55	19.35	0	900	-0.0
17/12/2025	19.85	100	19.85	19.85	19.85	0	0	0
16/12/2025	19.60	4,700	19.60	19.60	19.40	0	0	0
15/12/2025	19.40	3,900	19.50	19.50	19.40	0	0	0
12/12/2025	19.45	3,100	19.35	19.60	19.35	200	0	0.0
11/12/2025	19.50	12,800	19.60	19.60	19.30	0	0	0
10/12/2025	19.25	26,300	19.80	19.80	19.20	0	0	0
09/12/2025	19.65	11,600	19.70	19.70	19.40	200	0	0.0
08/12/2025	19.70	19,900	19.75	19.85	19.35	0	0	0
05/12/2025	19.65	8,600	19.40	19.70	19.40	300	0	0.0
04/12/2025	19.35	17,800	19.30	19.70	19.20	0	0	0
03/12/2025	19.30	12,000	19.70	19.70	19.15	0	0	0
02/12/2025	19.70	10,600	19.45	19.70	19.15	0	300	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	0.10	0.42%	246,300	-6,100	0	23.50 24.10 23.95
2 tháng (2026-03-02)	-3.55	-12.91%	1,351,600	-9,405	-0.0	23.50 27.50 23.95
3 tháng (2026-02-02)	-1.15	-4.58%	2,859,100	16,295	0.6	23.50 27.50 23.95
6 tháng (2025-11-03)	3.90	19.45%	5,442,600	-10,905	0.0	19.25 27.50 23.95
12 tháng (2025-05-06)	5.05	26.72%	8,364,600	-28,705	-0.3	18.70 27.50 23.95
24 tháng (2024-05-13)	2.80	13.24%	15,315,700	18,395	0.7	17.20 27.50 23.95
36 tháng (2023-05-17)	2.77	13.08%	23,956,700	5,245	0.6	17.20 28.62 23.95
60 tháng (2021-05-27)	10	71.70%	44,172,632	-2,295,435	-39.8	13.71 36.87 23.95

Tổng Công ty Phát điện 3 - CTCP (pgv)

THỐNG KÊ GIAO DỊCH