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)
25/10/2022
16.86
 9,400 16.37 16.90 16.25 0 0 0
24/10/2022
17.46
 5,700 18.11 18.11 16.41 0 0 0
21/10/2022
16.98
 11,300 17.30 18.11 16.57 0 0 0
20/10/2022
17.38
 1,100 16.90 17.38 16.90 0 0 0
19/10/2022
17.67
 2,100 17.18 18.03 17.18 0 0 0
18/10/2022
17.99
 2,000 18.43 18.60 17.55 0 0 0
17/10/2022
17.55
 1,300 18.76 18.76 17.55 0 0 0
14/10/2022
18.19
 6,300 18.19 18.92 16.98 0 0 0
13/10/2022
18.19
 100 18.19 18.19 18.19 0 0 0
12/10/2022
17.79
 1,500 18.60 18.60 17.79 0 0 0
11/10/2022
17.71
 3,100 18.43 18.43 17.18 0 0 0
10/10/2022
18.43
 1,600 17.87 18.43 17.87 0 0 0
07/10/2022
18.76
 24,700 19.24 19.24 17.79 0 0 0
06/10/2022
18.92
 300 18.92 18.92 18.92 0 0 0
05/10/2022
18.68
 15,800 19.00 19.32 18.68 0 0 0
04/10/2022
19.08
 23,700 19.24 19.24 18.60 0 0 0
03/10/2022
19.24
 43,900 18.60 19.81 18.60 0 0 0
30/09/2022
18.60
 19,700 18.92 19.73 18.27 0 0 0
29/09/2022
18.92
 4,000 19.40 20.17 18.92 0 0 0
28/09/2022
20.17
 700 20.70 20.70 19.49 0 0 0
27/09/2022
19.97
 800 19.49 20.05 19.49 0 0 0
26/09/2022
19.97
 7,100 20.09 20.09 19.40 0 0 0
23/09/2022
20.09
 8,600 19.81 20.54 19.81 0 0 0
22/09/2022
20.29
 10,400 19.97 20.70 19.36 0 0 0
21/09/2022
20.78
 600 19.65 20.78 19.65 0 0 0
20/09/2022
20.25
 3,600 20.86 20.86 19.65 0 0 0
19/09/2022
20.13
 6,900 20.98 20.98 20.05 0 0 0
16/09/2022
20.82
 9,000 21.02 21.02 20.54 0 0 0
15/09/2022
20.82
 10,000 20.86 21.02 20.70 0 0 0
14/09/2022
20.70
 5,500 19.81 20.82 19.81 0 0 0
13/09/2022
21.10
 27,900 21.02 21.35 20.86 0 0 0
12/09/2022
20.94
 31,800 20.54 21.02 20.54 0 0 0
09/09/2022
20.62
 22,900 20.29 20.70 20.21 0 0 0
08/09/2022
20.29
 3,100 20.46 20.46 19.89 0 0 0
07/09/2022
20.29
 16,000 20.66 20.70 20.01 0 0 0
06/09/2022
20.62
 12,900 20.37 21.02 20.33 0 0 0
05/09/2022
20.21
 3,300 20.37 20.37 20.09 0 0 0
31/08/2022
20.05
 9,500 20.13 20.33 19.81 0 0 0
30/08/2022
20.01
 5,400 20.21 20.21 19.85 0 0 0
29/08/2022
20.21
 4,000 19.97 20.21 19.57 0 0 0
26/08/2022
19.97
 2,900 20.37 20.37 19.97 0 0 0
25/08/2022
20.37
 11,400 20.29 20.46 19.89 0 0 0
24/08/2022
20.17
 10,400 19.89 20.21 19.81 0 0 0
23/08/2022
19.97
 20,600 19.81 20.37 19.81 0 0 0
22/08/2022
20.37
 1,000 20.54 20.54 20.37 0 0 0
19/08/2022
20.13
 1,700 20.21 20.21 19.81 0 0 0
18/08/2022
19.85
 4,000 20.21 20.21 19.81 0 0 0
17/08/2022
20.21
 6,400 20.66 20.66 20.21 0 0 0
16/08/2022
20.37
 9,300 20.58 20.58 19.40 0 0 0
15/08/2022
20.33
 10,900 20.21 20.46 20.21 0 0 0
12/08/2022
20.21
 4,500 20.09 20.78 20.09 0 0 0
11/08/2022
20.21
 5,300 20.46 20.98 20.21 0 0 0
10/08/2022
20.54
 11,600 20.37 20.86 20.21 0 0 0
09/08/2022
20.94
 5,000 21.02 21.02 20.62 0 0 0
08/08/2022
20.94
 21,500 20.05 21.39 20.05 0 0 0
05/08/2022
20.05
 8,800 19.81 20.17 19.81 0 0 0
04/08/2022
20.21
 15,500 20.05 20.29 19.73 0 0 0
03/08/2022
20.21
 6,600 20.17 20.29 19.81 0 0 0
02/08/2022
20.17
 9,900 20.17 20.29 19.81 0 0 0
01/08/2022
20.17
 3,400 20.29 20.29 20.17 0 0 0
29/07/2022
20.09
 8,200 20.05 20.17 19.77 0 0 0
28/07/2022
20.17
 4,200 19.61 20.21 19.61 0 0 0
27/07/2022
20.21
 1,300 20.33 20.33 20.05 0 0 0
26/07/2022
20.29
 0 20.29 20.29 20.29 0 0 0
25/07/2022
20.29
 1,000 20.29 20.37 20.29 0 0 0
22/07/2022
20.37
 2,400 20.54 20.86 19.81 0 0 0
21/07/2022
20.17
 7,500 20.70 20.70 20.17 0 0 0
20/07/2022
20.50
 7,700 20.70 20.98 20.33 0 0 0
19/07/2022
20.54
 11,800 19.97 20.62 19.40 0 0 0
18/07/2022
20.70
 17,100 20.94 20.94 20.05 0 0 0
15/07/2022
20.94
 1,700 21.43 21.99 20.94 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 13%
14/07/2022
21.43
 2,300 21.59 21.59 20.46 0 0 0
13/07/2022
21.10
 22,200 21.49 21.49 20.56 0 0 0
12/07/2022
20.87
 24,100 20.56 20.87 20.41 0 0 0
11/07/2022
20.18
 21,100 20.68 20.68 19.79 0 0 0
08/07/2022
19.79
 16,200 19.79 19.79 19.25 0 0 0
07/07/2022
19.41
 15,500 19.49 19.52 18.95 0 0 0
06/07/2022
19.56
 1,800 19.64 19.64 19.56 0 0 0
05/07/2022
19.64
 3,700 20.02 20.02 19.18 0 0 0
04/07/2022
19.95
 1,200 20.53 20.53 19.95 0 0 0
01/07/2022
19.95
 3,200 20.37 20.37 19.64 0 0 0
30/06/2022
20.18
 7,300 19.72 20.68 19.41 0 0 0
29/06/2022
19.72
 8,600 20.79 20.79 19.64 0 0 0
28/06/2022
19.72
 185,000 19.49 19.79 18.72 0 0 0
27/06/2022
19.79
 8,700 19.79 20.64 19.52 0 0 0
24/06/2022
19.79
 16,200 20.87 20.87 19.79 0 0 0
23/06/2022
19.99
 19,400 20.02 20.10 19.41 0 0 0
22/06/2022
20.60
 2,500 21.18 21.18 20.02 0 0 0
21/06/2022
20.76
 11,500 20.41 21.41 20.37 0 0 0
20/06/2022
21.26
 13,500 21.80 22.91 20.87 0 0 0
17/06/2022
21.76
 24,100 22.26 22.26 20.99 0 0 0
16/06/2022
22.57
 31,100 21.95 23.07 21.56 0 0 0
15/06/2022
21.87
 27,800 22.37 22.37 21.72 0 0 0
14/06/2022
22.34
 49,700 21.99 22.64 21.72 0 0 0
13/06/2022
21.99
 29,500 23.41 23.41 21.95 0 0 0
10/06/2022
23.57
 16,700 23.88 23.88 23.11 0 0 0
09/06/2022
23.95
 5,100 23.88 24.11 23.88 0 0 0
08/06/2022
23.88
 28,100 24.92 24.92 23.41 0 0 0
07/06/2022
23.41
 51,600 22.95 24.18 22.95 0 0 0
06/06/2022
23.11
 11,000 23.88 24.38 23.11 0 0 0

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