Tổng Công ty Phát điện 3 - CTCP (pgv)

20.35
-0.05
(-0.25%)
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
(2026-09-08) 		-0.25 -1.17% 123,700 -400 0
20.35
22.30
20.35
2 tháng
(2026-08-10) 		-1.70 -7.46% 209,400 -400 0
20.35
22.80
20.35
3 tháng
(2026-07-10) 		0.38 1.81% 424,600 -400 0
20.33
22.80
20.35
6 tháng
(2026-04-13) 		-0.24 -1.15% 1,100,500 -400 0
19.93
22.80
20.35
12 tháng
(2025-10-13) 		2.99 16.50% 6,650,500 -400 0
17
24.36
20.35
24 tháng
(2024-10-18) 		2.50 13.45% 12,520,800 -400 0
15.23
24.36
20.35
36 tháng
(2023-10-24) 		0.99 4.94% 19,713,600 -400 0
15.23
24.36
20.35
60 tháng
(2021-11-03) 		-2.85 -11.91% 34,148,590 1,600 0.1
13.26
32.66
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.38
 7,700 15.34 15.38 15.30 0 0 0
21/03/2023
15.30
 2,700 15.34 15.34 15.26 0 0 0
20/03/2023
15.30
 1,100 15.38 15.38 15.30 0 0 0
17/03/2023
15.38
 3,800 15.26 15.47 15.26 0 0 0
16/03/2023
15.30
 2,700 15.26 15.34 15.26 0 0 0
15/03/2023
15.42
 67,800 15.76 15.76 15.30 0 0 0
14/03/2023
15.34
 6,300 15.67 15.72 15.34 0 0 0
13/03/2023
15.72
 1,100 15.38 15.72 15.38 0 0 0
10/03/2023
15.72
 400 15.47 15.72 15.47 0 0 0
09/03/2023
15.72
 5,700 15.47 15.72 15.47 0 0 0
08/03/2023
15.72
 2,400 15.34 15.72 15.26 0 0 0
07/03/2023
15.72
 200 15.72 15.72 15.72 0 0 0
06/03/2023
15.76
 300 15.55 15.76 15.55 0 0 0
03/03/2023
15.55
 1,000 15.84 15.84 15.30 0 0 0
02/03/2023
15.63
 2,200 15.42 15.67 15.30 0 0 0
01/03/2023
15.59
 4,700 15.47 15.59 15.30 0 0 0
28/02/2023
15.63
 4,500 15.59 15.76 15.47 0 0 0
27/02/2023
15.59
 1,200 15.76 15.76 15.42 0 0 0
24/02/2023
15.42
 5,900 15.47 15.51 15.34 0 0 0
23/02/2023
15.67
 10,700 15.51 15.76 15.34 0 0 0
22/02/2023
16.01
 700 15.63 16.01 15.63 0 0 0
21/02/2023
16.09
 21,700 15.88 16.26 15.47 0 0 0
20/02/2023
15.47
 8,800 15.67 15.76 15.42 0 0 0
17/02/2023
15.67
 3,500 15.55 15.72 15.42 0 0 0
16/02/2023
15.30
 1,900 15.26 15.88 15.26 0 0 0
15/02/2023
15.26
 7,200 15.84 15.84 15.26 0 0 0
14/02/2023
15.80
 4,400 16.34 16.34 15.34 0 0 0
13/02/2023
16.09
 1,100 16.51 16.51 15.38 0 0 0
10/02/2023
15.88
 10,900 16.26 16.26 15.42 0 0 0
09/02/2023
16.05
 8,800 16.55 16.59 15.67 0 0 0
08/02/2023
16.01
 40,700 15.34 16.26 15.34 0 0 0
07/02/2023
15.34
 4,600 15.76 15.76 15.34 0 0 0
06/02/2023
15.47
 3,600 15.51 15.76 15.47 0 0 0
03/02/2023
15.67
 6,500 15.59 15.72 15.42 0 0 0
02/02/2023
15.59
 5,200 15.84 15.84 15.42 0 0 0
01/02/2023
15.67
 2,700 15.84 16.01 15.59 0 0 0
31/01/2023
15.84
 6,800 16.34 16.34 15.59 0 0 0
30/01/2023
16.47
 0 16.47 16.47 16.47 0 0 0
27/01/2023
16.47
 3,800 15.63 16.63 15.38 0 0 0
19/01/2023
15.92
 200 15.84 15.92 15.84 0 0 0
18/01/2023
15.42
 1,500 15.55 15.55 15.42 0 0 0
17/01/2023
15.51
 4,100 15.42 15.55 15.09 0 0 0
16/01/2023
15.59
 300 15.13 15.59 15.13 0 0 0
13/01/2023
15.63
 3,700 15.72 15.72 15.01 0 0 0
12/01/2023
15.63
 3,800 15.01 15.84 15.01 0 0 0
11/01/2023
15.72
 500 15.80 15.80 15.72 0 0 0
10/01/2023
15.84
 1,600 16.38 16.38 15.42 0 0 0
09/01/2023
15.84
 1,700 15.38 16.01 15.34 0 0 0
06/01/2023
15.84
 17,800 15.84 16.17 15.42 0 0 0
05/01/2023
15.84
 16,800 15.76 15.84 15.05 0 0 0
04/01/2023
15.84
 6,400 16.05 16.30 15.34 0 0 0
03/01/2023
15.34
 17,300 15.59 15.59 15.09 0 0 0
30/12/2022
15.09
 5,100 15.09 15.22 15.01 0 0 0
29/12/2022
15.13
 2,000 15.26 15.30 15.13 0 0 0
28/12/2022
15.30
 1,600 15.01 15.30 15.01 0 0 0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 5.5%
27/12/2022
15.30
 2,500 15.30 15.30 15.01 0 0 0
26/12/2022
14.72
 5,700 15.12 15.12 14.72 0 0 0
23/12/2022
15.28
 10,400 14.92 15.52 14.72 0 0 0
22/12/2022
14.72
 19,700 15.24 15.24 14.39 0 0 0
21/12/2022
14.47
 15,100 14.23 14.51 14.23 0 0 0
20/12/2022
14.47
 300 14.43 14.47 14.43 0 0 0
19/12/2022
14.43
 4,600 14.15 14.55 13.50 0 0 0
16/12/2022
14.47
 2,800 14.55 14.55 14.47 0 0 0
15/12/2022
14.67
 6,100 14.92 14.92 14.55 0 0 0
14/12/2022
14.92
 100 14.92 14.92 14.92 0 0 0
13/12/2022
14.51
 12,400 14.63 14.63 13.75 0 0 0
12/12/2022
14.55
 15,500 14.59 14.96 14.47 0 0 0
09/12/2022
14.51
 3,300 14.80 14.80 14.39 0 0 0
08/12/2022
14.63
 25,600 14.96 14.96 13.70 0 0 0
07/12/2022
14.31
 4,000 14.88 14.88 14.31 0 0 0
06/12/2022
14.63
 7,300 15.28 15.32 14.31 0 0 0
05/12/2022
14.55
 1,400 14.55 15.36 14.55 0 0 0
02/12/2022
14.55
 1,900 14.43 14.55 14.43 0 0 0
01/12/2022
14.47
 4,600 15.40 15.40 14.47 0 0 0
30/11/2022
14.96
 19,300 14.31 15.28 14.27 0 0 0
29/11/2022
14.55
 13,300 13.87 14.76 13.87 0 0 0
28/11/2022
13.91
 9,100 13.66 13.91 13.46 0 0 0
25/11/2022
13.42
 13,600 13.62 13.62 13.42 0 0 0
24/11/2022
13.42
 2,600 14.03 14.03 12.94 0 0 0
23/11/2022
13.26
 1,300 13.06 13.75 13.02 0 0 0
22/11/2022
13.83
 2,900 14.43 14.43 12.90 0 0 0
21/11/2022
13.87
 1,600 14.11 14.11 13.87 0 0 0
18/11/2022
13.95
 14,700 13.26 14.84 13.26 0 0 0
17/11/2022
14.23
 1,900 14.11 14.55 13.91 0 0 0
16/11/2022
13.66
 24,900 12.61 13.75 12.53 0 0 0
15/11/2022
13.46
 11,500 12.94 13.79 12.90 0 0 0
14/11/2022
13.87
 4,800 14.39 14.39 13.46 0 0 0
11/11/2022
14.47
 2,600 14.47 14.63 14.39 0 0 0
10/11/2022
14.88
 0 14.88 14.88 14.88 0 0 0
09/11/2022
14.88
 100 14.88 14.88 14.88 0 0 0
08/11/2022
14.39
 5,200 13.58 14.47 13.54 0 0 0
07/11/2022
14.55
 12,100 15.36 15.44 14.35 0 0 0
04/11/2022
15.40
 2,100 15.04 15.85 14.92 0 0 0
03/11/2022
15.93
 6,000 16.33 16.82 15.36 0 0 0
02/11/2022
15.93
 1,900 16.17 16.17 15.77 0 0 0
01/11/2022
16.25
 2,300 16.33 16.33 16.17 0 0 0
31/10/2022
16.25
 3,700 16.62 16.62 15.52 0 0 0
28/10/2022
16.66
 2,100 17.30 17.30 16.49 0 0 0
27/10/2022
16.66
 3,400 17.06 17.06 16.41 0 0 0
26/10/2022
16.41
 1,000 17.38 17.38 16.41 0 0 0

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