Tổng Công ty Phát điện 3 - CTCP (pgv)

19.30
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
(2024-10-15) 		-1.25 -6.08% 731,900 2,250 0.0
19.20
21.05
19.30
2 tháng
(2024-09-16) 		-2.55 -11.67% 1,191,200 750 0.0
19.20
21.85
19.30
3 tháng
(2024-08-16) 		-2.75 -12.47% 1,496,800 -1,050 -0.0
19.20
22.05
19.30
6 tháng
(2024-05-20) 		-1.65 -7.88% 4,489,300 24,945 0.5
19.20
26
19.30
12 tháng
(2023-11-20) 		-2.12 -9.88% 7,147,500 9,390 0.2
19.20
26
19.30
24 tháng
(2022-11-25) 		4.15 27.36% 14,464,400 21,475 0.9
15.15
28.62
19.30
36 tháng
(2021-11-30) 		-11.14 -36.59% 20,120,176 36,310 0.9
14.97
36.87
19.30
60 tháng
(2019-12-11) 		11.16 137% 38,184,466 -3,008,080 -50.3
7.42
36.87
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2021
14.51
 9,700 14.51 14.92 14.51 0 5,400 -0.1
09/03/2021
14.51
 16,200 14.67 14.92 14.51 0 7,800 -0.1
08/03/2021
14.67
 46,300 14.43 14.92 14.51 0 23,800 -0.4
05/03/2021
14.43
 16,800 14.43 14.43 14.11 0 0 0
04/03/2021
14.43
 20,454 14.51 14.51 13.87 0 4,100 -0.1
03/03/2021
14.51
 11,200 14.51 15.00 14.35 0 0 0
02/03/2021
14.51
 6,000 14.67 14.67 14.43 0 4,000 -0.1
01/03/2021
14.67
 15,800 14.51 15.00 14.35 0 0 0
26/02/2021
14.51
 7,200 14.59 14.84 14.35 0 1,600 -0.0
25/02/2021
14.59
 13,354 14.59 14.67 14.43 0 4,200 -0.1
24/02/2021
14.59
 15,100 14.75 14.92 14.59 0 2,600 -0.0
23/02/2021
14.75
 79,500 14.67 14.92 14.35 0 44,500 -0.8
22/02/2021
14.67
 28,200 14.75 14.84 14.43 200 22,200 -0.4
19/02/2021
14.75
 16,500 14.84 15.08 14.67 0 0 0
18/02/2021
14.84
 34,900 14.84 15.16 14.75 0 0 0
17/02/2021
14.84
 30,100 14.67 15.64 14.51 0 0 0
09/02/2021
14.67
 10,900 14.11 14.75 14.11 0 0 0
08/02/2021
14.11
 2,100 14.51 14.92 14.11 0 0 0
05/02/2021
14.51
 10,900 14.43 15.00 14.11 0 0 0
04/02/2021
14.43
 4,200 15.24 15.24 14.35 0 0 0
03/02/2021
15.24
 21,147 14.03 15.24 14.11 0 0 0
02/02/2021
14.03
 7,300 13.71 14.19 13.95 0 0 0
01/02/2021
13.71
 15,700 13.71 14.27 13.71 0 0 0
29/01/2021
13.71
 25,900 12.34 14.27 12.50 0 0 0
28/01/2021
12.34
 45,800 13.71 13.71 12.09 500 0 0.0
27/01/2021
13.71
 2,800 14.59 14.75 13.71 0 0 0
26/01/2021
14.59
 13,100 14.92 15.24 14.59 0 0 0
25/01/2021
14.92
 28,500 14.92 15.64 12.98 1,000 0 0.0
22/01/2021
14.92
 22,700 15.00 15.72 14.92 0 0 0
21/01/2021
15.00
 23,200 15.32 15.32 14.92 0 0 0
20/01/2021
15.32
 12,100 15.16 16.04 14.92 0 900 -0.0
19/01/2021
15.16
 80,200 15.32 16.29 14.75 0 10,000 -0.2
18/01/2021
15.32
 42,932 14.84 15.72 14.59 0 0 0
15/01/2021
14.84
 24,900 14.67 15.16 14.67 0 0 0
14/01/2021
14.67
 18,400 14.67 16.13 14.67 0 0 0
13/01/2021
14.67
 26,110 14.75 15.16 12.90 0 0 0
12/01/2021
14.75
 11,700 15.16 15.16 14.67 0 0 0
11/01/2021
15.16
 14,500 15.32 16.93 14.51 0 0 0
08/01/2021
15.32
 29,600 15.16 17.09 14.67 1,300 0 0.0
07/01/2021
15.16
 18,300 15.24 15.72 14.92 0 0 0
06/01/2021
15.24
 39,300 14.75 15.72 14.67 0 0 0
05/01/2021
14.75
 45,000 14.43 14.84 14.35 0 0 0
04/01/2021
14.43
 38,700 14.11 14.51 14.19 0 0 0
31/12/2020
14.11
 16,400 14.03 14.67 13.95 0 0 0
30/12/2020
14.03
 56,736 13.55 14.03 13.55 0 0 0
29/12/2020
13.55
 31,200 13.95 13.95 13.38 0 0 0
28/12/2020
13.95
 48,400 13.55 13.95 13.22 0 0 0
25/12/2020
13.55
 28,901 13.79 14.35 13.38 0 0 0
24/12/2020
13.79
 53,300 14.59 14.59 13.46 0 0 0
23/12/2020
14.59
 24,701 14.51 14.92 13.79 0 0 0
22/12/2020
14.51
 117,100 13.46 14.51 13.06 0 0 0
21/12/2020
13.46
 71,600 12.74 13.55 12.58 0 20,000 -0.3
18/12/2020
12.74
 19,017 12.74 12.74 12.42 0 0 0
17/12/2020
12.74
 22,800 12.66 12.90 12.50 0 4,000 -0.1
16/12/2020
12.66
 8,911 12.82 13.30 12.42 0 0 0
15/12/2020
12.82
 32,900 12.90 12.90 12.50 0 0 0
14/12/2020
12.90
 30,641 12.82 13.79 10.72 0 6,000 -0.1
11/12/2020
12.82
 24,153 12.66 12.90 12.50 0 0 0
10/12/2020
12.66
 56,613 12.74 14.27 12.66 0 0 0
09/12/2020
12.74
 65,800 12.50 12.90 12.42 0 30,000 -0.5
08/12/2020
12.50
 34,300 12.26 12.66 12.17 0 0 0
07/12/2020
12.26
 28,300 12.42 12.90 12.09 0 0 0
04/12/2020
12.42
 16,900 12.09 13.46 12.01 0 0 0
03/12/2020
12.09
 17,200 11.93 12.42 11.93 0 3,200 -0.0
02/12/2020
11.93
 21,000 11.85 12.09 11.45 400 4,600 -0.1
01/12/2020
11.85
 55,400 11.93 12.01 11.37 4,900 41,200 -0.5
30/11/2020
11.93
 20,000 12.34 12.50 11.53 500 11,000 -0.2
27/11/2020
12.34
 16,700 12.58 12.58 11.85 0 18,500 -0.0
26/11/2020
12.58
 35,410 12.74 13.30 12.26 0 18,500 -0.3
25/11/2020
12.74
 47,300 12.90 13.46 12.42 200 10,300 -0.2
24/11/2020
12.90
 107,100 12.17 13.30 12.42 0 20,500 -0.3
23/11/2020
12.17
 63,600 11.61 12.42 11.53 2,000 0 0
20/11/2020
11.61
 48,900 11.53 11.85 11.13 0 0 0
19/11/2020
11.53
 27,010 11.13 11.69 11.21 0 0 0
18/11/2020
11.13
 30,900 11.21 11.69 10.80 0 0 0
17/11/2020
11.21
 82,867 10.24 11.21 10.08 0 0 0
16/11/2020
10.24
 47,220 9.84 10.32 9.84 0 0 0
13/11/2020
9.84
 25,310 9.68 9.84 9.68 0 9,800 -0.1
12/11/2020
9.68
 19,100 9.76 9.92 9.68 0 0 0
11/11/2020
9.76
 3,200 9.92 10.08 9.68 0 0 0
10/11/2020
9.92
 16,400 10.08 10.32 9.68 0 200 -0.0
09/11/2020
10.08
 14,810 10.00 10.24 9.68 0 0 0
06/11/2020
10.00
 5,810 9.84 10.32 9.68 0 0 0
05/11/2020
9.84
 32,800 9.76 10.48 9.68 0 0 0
04/11/2020
9.76
 4,600 10.40 10.40 9.51 0 0 0
03/11/2020
10.40
 100 9.92 10.40 10.40 0 0 0
02/11/2020
9.92
 9,600 10.00 10.48 9.68 0 0 0
30/10/2020
10.00
 11,700 9.27 10.48 9.51 0 0 0
29/10/2020
9.27
 8,300 9.19 9.27 9.19 0 0 0
28/10/2020
9.19
 940 9.59 9.59 9.19 100 0 0.0
27/10/2020
9.59
 110 9.03 9.59 9.59 0 0 0
26/10/2020
9.03
 5,700 9.43 9.59 9.03 0 0 0
23/10/2020
9.43
 3,000 9.35 9.59 9.03 0 0 0
22/10/2020
9.35
 600 9.27 9.35 9.27 0 0 0
21/10/2020
9.27
 1,700 9.51 9.51 9.27 0 0 0
20/10/2020
9.51
 100 9.43 9.51 9.51 0 0 0
19/10/2020
9.43
 4,600 9.51 9.51 8.87 100 0 0.0
16/10/2020
9.51
 100 9.19 9.51 9.51 0 0 0
15/10/2020
9.19
 8,300 9.43 9.51 9.19 0 0 0
14/10/2020
9.43
 300 9.51 9.51 9.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |