Tổng Công ty Phát điện 3 - CTCP (pgv)

20.95
0.20
(0.96%)
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
(2024-04-19) 		0.70 3.46% 253,600 1,295 0.0
19.80
21.30
20.95
2 tháng
(2024-03-19) 		-1.05 -4.77% 630,500 -9,605 -0.2
19.80
22
20.95
3 tháng
(2024-02-19) 		-1.65 -7.30% 1,137,000 -22,305 -0.5
19.80
22.85
20.95
6 tháng
(2023-11-20) 		-0.47 -2.17% 2,658,200 -15,555 -0.3
19.80
23.95
20.95
12 tháng
(2023-05-24) 		-2.63 -11.16% 8,546,500 -11,155 -0.1
19.80
28.62
20.95
24 tháng
(2022-05-30) 		-4.49 -17.64% 11,356,200 2,130 0.0
14.97
28.62
20.95
36 tháng
(2021-06-03) 		6.92 49.33% 28,776,132 -2,259,535 -39.6
13.71
36.87
20.95
60 tháng
(2019-06-14) 		12.48 147.46% 33,867,203 -3,067,025 -51.2
7.42
36.87
20.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
20.95
0.20
 29,400 20.80 21 20.70 0 0 0
#2 16/05/2024
20.75
-0.35
 13,300 21.20 21.20 20.50 100 105 -0.0
#3 15/05/2024
21.10
0.05
 4,200 21.15 21.20 20.55 1,000 0 0.0
#4 14/05/2024
21.05
-0.10
 1,200 21.15 21.15 21 0 0 0
#5 13/05/2024
21.15
-0.05
 26,100 21.20 21.20 20.50 1,000 0 0.0
#6 10/05/2024
21.20
-0.10
 18,300 21.25 21.30 21 0 1,100 -0.0
#7 09/05/2024
21.30
0.80
 10,200 20.50 21.30 20.20 0 100 -0.0
#8 08/05/2024
20.50
0.05
 14,600 19.90 20.50 19.80 400 0 0.0
#9 07/05/2024
20.45
0.45
 4,200 20 20.45 20 0 400 -0.0
#10 06/05/2024
20
-0.05
 73,500 20.05 20.30 20 1,300 0 0.0
#11 03/05/2024
20.05
0
 3,600 20.15 20.15 20.05 0 0 0
#12 02/05/2024
20.05
0.05
 5,600 20 20.45 20 0 0 0
#13 26/04/2024
20
0.05
 8,300 20.20 20.20 19.50 0 0 0
#14 25/04/2024
19.95
-0.05
 3,100 20.05 20.05 19.60 0 0 0
#15 24/04/2024
20
0.20
 3,400 19.80 20 19.60 0 0 0
#16 23/04/2024
19.80
0
 2,600 19.80 20.35 19.80 0 0 0
#17 22/04/2024
19.80
-0.45
 14,600 20.25 20.40 19.80 0 800 -0.0
#18 19/04/2024
20.25
-0.20
 17,400 20.65 20.65 19.80 100 100 -0.0
#19 17/04/2024
20.45
-0.10
 2,300 20.80 20.85 20.45 0 600 -0.0
#20 16/04/2024
20.55
-0.05
 13,800 20.65 20.65 20.35 0 100 -0.0
#21 15/04/2024
20.60
-0.15
 24,200 20.90 20.95 20.60 100 0 0.0
#22 12/04/2024
20.75
0
 5,100 20.75 20.80 20.75 0 0 0
#23 11/04/2024
20.75
0
 5,200 20.80 21 20.70 0 100 -0.0
#24 10/04/2024
20.75
-0.45
 47,700 21.15 21.20 20.70 500 0 0.0
#25 09/04/2024
21.20
-0.20
 13,600 21.20 21.30 21 0 0 0
#26 08/04/2024
21.40
-0.05
 14,100 21.65 21.65 21.25 0 100 -0.0
#27 05/04/2024
21.45
-0.05
 18,100 21.45 21.55 21.15 1,800 400 0.0
#28 04/04/2024
21.50
-0.15
 16,300 21.65 21.70 21.45 0 0 0
#29 03/04/2024
21.65
-0.10
 8,100 21.70 21.90 21.60 0 0 0
#30 02/04/2024
21.75
0.05
 12,500 21.70 21.95 21.70 0 500 -0.0
#31 01/04/2024
21.70
0.15
 8,000 21.60 21.70 21.55 0 500 -0.0
#32 29/03/2024
21.55
0.05
 19,600 21.55 21.70 21.55 0 10,500 -0.2
#33 28/03/2024
21.50
0
 13,900 21.60 21.60 21.40 0 0 0
#34 27/03/2024
21.50
0.10
 19,000 21.50 21.50 21.35 0 0 0
#35 26/03/2024
21.40
-0.05
 32,600 21.75 21.75 21.40 100 0 0.0
#36 25/03/2024
21.45
-0.45
 59,800 21.90 21.90 21.45 0 0 0
#37 22/03/2024
21.90
-0.10
 22,700 22 22 21.60 0 0 0
#38 21/03/2024
22
0
 11,500 22 22.20 21.70 0 700 -0.0
#39 20/03/2024
22
0
 2,700 22 22 21.80 0 0 0
#40 19/03/2024
22
0
 6,100 22 22 21.60 100 0 0.0
#41 18/03/2024
22
0
 7,000 22 22 21.60 0 0 0
#42 15/03/2024
22
0.05
 14,700 21.95 22.65 22 400 2,200 -0.0
#43 14/03/2024
21.95
0
 15,300 21.95 22 21.70 0 1,200 -0.0
#44 13/03/2024
21.95
0.05
 6,100 21.90 22 21.90 0 0 0
#45 12/03/2024
21.90
0.10
 45,200 21.80 22 21.80 0 0 0
#46 11/03/2024
21.80
-0.10
 17,200 21.90 22 21.80 0 0 0
#47 08/03/2024
21.90
-0.30
 113,800 22.20 22.50 21.60 0 10,000 -0.2
#48 07/03/2024
22.20
-0.05
 38,700 22.25 22.40 22.10 1,300 200 0.0
#49 06/03/2024
22.25
-0.15
 15,700 22.40 22.50 22.15 0 0 0
#50 05/03/2024
22.40
0.10
 4,200 22.30 22.70 22.30 100 0 0.0
#51 04/03/2024
22.30
0
 45,700 22.30 23.65 22.30 0 100 -0.0
#52 01/03/2024
22.30
-0.45
 21,800 22.75 22.85 22.30 0 0 0
#53 29/02/2024
22.75
0.25
 18,900 22.50 22.75 22.30 100 0 0.0
#54 28/02/2024
22.50
-0.10
 22,900 22.60 22.60 22.40 600 0 0.0
#55 27/02/2024
22.60
0.20
 12,600 22.40 22.80 22.40 0 0 0
#56 26/02/2024
22.40
-0.30
 6,300 22.70 22.70 22.30 0 0 0
#57 23/02/2024
22.70
-0.10
 300 22.80 22.80 22.70 0 0 0
#58 22/02/2024
22.80
0
 5,200 22.80 22.85 22.60 0 0 0
#59 21/02/2024
22.80
-0.05
 10,800 22.85 22.90 22.65 0 0 0
#60 20/02/2024
22.85
0.25
 36,200 22.60 22.90 22.60 0 0 0
#61 19/02/2024
22.60
0.05
 47,900 22.55 22.70 22.50 0 1,500 -0.0
#62 16/02/2024
22.55
0
 11,600 22.55 22.65 22.50 0 49 -0.0
#63 15/02/2024
22.55
0
 1,500 22.55 22.55 22.55 0 1,001 -0.0
#64 07/02/2024
22.55
0.10
 2,800 22.45 22.55 22.40 0 100 -0.0
#65 06/02/2024
22.45
0.05
 4,000 22.40 22.70 22.40 3,100 0 0.1
#66 05/02/2024
22.40
-0.10
 26,000 22.50 22.80 22.30 0 0 0
#67 02/02/2024
22.50
0.05
 4,000 22.45 22.60 22.30 0 0 0
#68 01/02/2024
22.45
0.20
 3,300 22.25 22.45 22.20 0 0 0
#69 31/01/2024
22.25
-0.15
 46,800 22.40 23.30 22.25 0 0 0
#70 30/01/2024
22.40
-0.45
 28,800 22.85 23.80 22.40 200 0 0.0
#71 29/01/2024
22.85
-0.05
 1,000 22.90 22.90 22.85 0 0 0
#72 26/01/2024
22.90
0.10
 1,100 22.80 22.90 22.80 0 0 0
#73 25/01/2024
22.80
0
 1,900 22.80 23 22.80 0 0 0
#74 24/01/2024
22.80
-0.10
 5,900 22.90 22.90 22.80 0 0 0
#75 23/01/2024
22.90
0
 2,600 22.90 23 22.90 0 300 -0.0
#76 22/01/2024
22.90
-0.20
 8,900 23.10 23.10 22.90 0 0 0
#77 19/01/2024
23.10
-0.25
 34,700 23.35 23.35 23 100 0 0.0
#78 18/01/2024
23.35
0
 9,000 23.35 23.80 23.25 0 0 0
#79 17/01/2024
23.35
0.05
 8,500 23.30 24.10 23.30 0 0 0
#80 16/01/2024
23.30
-0.10
 500 23.40 23.40 23.25 0 0 0
#81 15/01/2024
23.40
0.10
 30,300 23.30 23.50 23.10 1,000 0 0.0
#82 12/01/2024
23.30
0
 5,000 23.30 23.50 23.30 0 0 0
#83 11/01/2024
23.30
-0.10
 4,100 23.40 23.75 23.20 0 0 0
#84 10/01/2024
23.40
0.10
 6,300 23.30 23.90 23.35 0 0 0
#85 09/01/2024
23.30
-0.25
 207,600 23.55 23.85 23.30 0 0 0
#86 08/01/2024
23.55
-0.40
 49,300 23.95 23.95 23.50 4,000 0 0.1
#87 05/01/2024
23.95
0
 14,400 23.95 23.95 23.60 0 100 -0.0
#88 04/01/2024
23.95
0.15
 20,600 23.80 24.10 23.65 0 0 0
#89 03/01/2024
23.80
0.30
 11,600 23.50 24.15 23.50 0 0 0
#90 02/01/2024
23.50
0.30
 22,600 23.20 23.90 23 0 0 0
#91 29/12/2023
23.20
0
 7,200 23.20 23.30 23 0 0 0
#92 28/12/2023
23.20
-0.54
 900 23.74 23.74 23 0 0 0
#93 27/12/2023
23.74
0.10
 3,900 23.64 23.74 23.54 0 0 0
#94 26/12/2023
23.64
0.05
 9,200 23.59 23.74 23.59 0 0 0
#95 25/12/2023
23.59
0.05
 6,300 23.54 24.14 23.54 0 0 0
#96 22/12/2023
23.54
-0.05
 9,800 23.59 23.59 23.44 0 100 -0.0
#97 21/12/2023
23.59
0.10
 39,400 23.49 23.69 23.44 200 0 0.0
#98 20/12/2023
23.49
0.30
 24,500 23.20 23.64 23.20 0 100 -0.0
#99 19/12/2023
23.20
0
 3,400 23.20 23.20 23.20 0 0 0
#100 18/12/2023
23.20
0.25
 17,200 22.95 23.64 23.00 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc