Tổng Công ty Phát điện 3 - CTCP (pgv)

19.05
0
(0%)

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
(2024-10-23)
-1.25 -6.16% 855,800 500 0.0
19
20.85
19.05
2 tháng
(2024-09-23)
-2.25 -10.56% 1,204,300 -200 -0.0
19
21.40
19.05
3 tháng
(2024-08-26)
-2.55 -11.81% 1,534,300 -4,100 -0.1
19
22
19.05
6 tháng
(2024-05-27)
-3.25 -14.57% 4,396,400 22,300 0.5
19
26
19.05
12 tháng
(2023-11-28)
-2.41 -11.25% 6,880,500 8,950 0.2
19
26
19.05
24 tháng
(2022-12-05)
2.62 15.93% 14,558,000 18,935 0.8
16.16
28.62
19.05
36 tháng
(2021-12-08)
-11.30 -37.23% 19,990,620 34,070 0.9
14.97
36.87
19.05
60 tháng
(2019-12-19)
11.31 146.12% 38,310,066 -2,980,520 -50.1
7.42
36.87
19.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2020
8.79
18 10.16 10.16 8.79 0 0 0
01/06/2020
10.16
600 9.92 10.16 8.47 0 0 0
29/05/2020
9.92
800 9.68 9.92 9.92 0 0 0
28/05/2020
9.68
100 9.59 9.68 9.68 0 0 0
27/05/2020
9.59
8,650 8.47 9.68 8.63 0 0 0
26/05/2020
8.47
1,600 8.39 8.47 8.47 0 1,600 -0.0
25/05/2020
8.39
11,800 8.39 8.55 8.39 0 6,900 -0.1
22/05/2020
8.39
0 8.30 8.39 8.39 0 0 0
21/05/2020
8.30
4,070 8.63 8.63 8.30 0 0 0
20/05/2020
8.63
210 8.47 8.63 8.47 0 0 0
19/05/2020
8.47
4,300 8.95 8.95 8.47 0 0 0
18/05/2020
8.95
13,400 9.59 9.59 8.22 0 0 0
15/05/2020
9.59
910 9.35 9.59 9.59 0 0 0
14/05/2020
9.35
0 9.35 9.35 9.35 0 0 0
13/05/2020
9.35
0 9.43 9.35 9.35 0 0 0
12/05/2020
9.43
2,100 9.59 9.59 8.22 0 0 0
11/05/2020
9.59
10 9.59 9.59 9.59 10 0 0.0
08/05/2020
9.59
0 9.59 9.59 9.59 0 0 0
07/05/2020
9.59
90 9.59 9.59 9.59 0 0 0
06/05/2020
9.59
3,000 8.87 9.59 9.59 0 0 0
05/05/2020
8.87
5,000 8.22 8.87 8.87 0 0 0
04/05/2020
8.22
0 8.22 8.22 8.22 0 0 0
29/04/2020
8.22
0 8.22 8.22 8.22 0 0 0
28/04/2020
8.22
0 8.22 8.22 8.22 0 0 0
27/04/2020
8.22
58 8.22 8.22 8.22 0 0 0
24/04/2020
8.22
1,000 8.95 8.95 8.22 0 0 0
23/04/2020
8.95
0 8.95 8.95 8.95 0 0 0
22/04/2020
8.95
100 8.47 8.95 8.95 0 0 0
21/04/2020
8.47
2,000 8.30 8.47 8.47 0 0 0
20/04/2020
8.30
100 8.55 8.55 8.30 0 0 0
17/04/2020
8.55
0 8.55 8.55 8.55 0 0 0
16/04/2020
8.55
0 8.55 8.55 8.55 0 0 0
15/04/2020
8.55
1,200 8.22 8.55 8.55 0 0 0
14/04/2020
8.22
0 8.22 8.22 8.22 0 0 0
13/04/2020
8.22
0 8.22 8.22 8.22 0 0 0
10/04/2020
8.22
0 8.22 8.22 8.22 0 0 0
09/04/2020
8.22
9,900 8.30 8.30 8.22 0 9,900 -0.1
08/04/2020
8.30
100 8.30 8.30 8.30 0 100 -0.0
07/04/2020
8.30
1,900 7.74 8.30 8.30 0 0 0
06/04/2020
7.74
0 7.74 7.74 7.74 0 0 0
03/04/2020
7.74
0 7.74 7.74 7.74 0 0 0
01/04/2020
7.74
0 7.66 7.74 7.74 0 0 0
31/03/2020
7.66
1,300 8.79 8.79 7.66 0 0 0
30/03/2020
8.79
0 8.79 8.79 8.79 0 0 0
27/03/2020
8.79
0 8.87 8.79 8.79 0 0 0
26/03/2020
8.87
1,000 7.74 8.87 8.79 0 0 0
25/03/2020
7.74
100 8.79 8.79 7.74 0 0 0
24/03/2020
8.79
3,300 8.95 8.95 8.79 0 0 0
23/03/2020
8.95
1,500 8.87 8.95 8.95 0 0 0
20/03/2020
8.87
2,900 8.79 8.87 8.87 0 0 0
19/03/2020
8.79
4,400 8.79 8.79 8.79 0 0 0
18/03/2020
8.79
6,000 8.79 8.87 8.79 0 0 0
17/03/2020
8.79
4,200 8.87 8.87 8.47 0 0 0
16/03/2020
8.87
100 7.90 8.87 8.87 0 0 0
13/03/2020
7.90
12,200 8.06 8.06 7.66 0 1,000 -0.0
12/03/2020
8.06
200 8.22 8.22 8.06 0 0 0
11/03/2020
8.22
4,400 8.22 8.22 8.06 0 2,200 -0.0
10/03/2020
8.22
3,900 8.14 8.30 8.22 0 3,900 -0.0
09/03/2020
8.14
0 8.30 8.14 8.14 0 0 0
06/03/2020
8.30
1,900 8.30 8.30 8.06 0 0 0
05/03/2020
8.30
2,000 8.47 8.47 8.30 0 0 0
04/03/2020
8.47
6,300 8.55 8.55 8.06 0 0 0
03/03/2020
8.55
2,900 8.47 8.55 8.47 0 0 0
02/03/2020
8.47
1,500 8.47 8.47 8.47 0 0 0
28/02/2020
8.47
0 8.47 8.47 8.47 0 0 0
27/02/2020
8.47
800 8.22 8.47 8.47 0 0 0
26/02/2020
8.22
1,100 8.47 8.47 8.06 0 0 0
25/02/2020
8.47
3,900 8.47 8.47 7.98 0 0 0
24/02/2020
8.47
9,700 8.22 8.47 8.39 0 0 0
21/02/2020
8.22
2,500 8.47 8.47 8.22 0 0 0
20/02/2020
8.47
400 8.14 8.47 8.47 0 0 0
19/02/2020
8.14
0 8.14 8.14 8.14 0 0 0
18/02/2020
8.14
0 8.14 8.14 8.14 0 0 0
17/02/2020
8.14
0 8.14 8.14 8.14 0 0 0
14/02/2020
8.14
0 8.14 8.14 8.14 0 0 0
13/02/2020
8.14
0 8.06 8.14 8.14 0 0 0
12/02/2020
8.06
5,400 8.47 8.47 8.06 0 0 0
11/02/2020
8.47
200 8.47 8.47 7.74 0 0 0
10/02/2020
8.47
0 8.47 8.47 8.47 0 0 0
07/02/2020
8.47
2,200 8.39 8.47 8.47 0 0 0
06/02/2020
8.39
2,400 8.39 8.39 8.39 0 0 0
05/02/2020
8.39
0 8.22 8.39 8.39 0 0 0
04/02/2020
8.22
6,000 8.22 8.47 8.22 0 0 0
03/02/2020
8.22
0 7.90 8.22 8.22 0 0 0
31/01/2020
7.90
2,900 8.71 8.87 7.82 0 0 0
30/01/2020
8.71
1,900 8.87 8.87 8.71 0 1,800 -0.0
22/01/2020
8.87
0 8.87 8.87 8.87 0 0 0
21/01/2020
8.87
100 8.06 8.87 8.87 0 0 0
20/01/2020
8.06
1,200 8.30 8.30 8.06 0 0 0
17/01/2020
8.30
0 8.30 8.30 8.30 0 0 0
16/01/2020
8.30
0 8.30 8.30 8.30 0 0 0
15/01/2020
8.30
100 7.98 8.30 8.30 0 100 -0.0
14/01/2020
7.98
7,000 8.30 8.30 7.98 0 3,500 -0.0
13/01/2020
8.30
0 8.30 8.30 8.30 0 0 0
10/01/2020
8.30
0 8.30 8.30 8.30 0 0 0
09/01/2020
8.30
0 8.30 8.30 8.30 0 0 0
08/01/2020
8.30
0 8.06 8.30 8.30 0 0 0
07/01/2020
8.06
13,600 8.06 9.27 8.06 0 10,200 -0.1
06/01/2020
8.06
0 7.98 8.06 8.06 0 0 0
03/01/2020
7.98
4,200 7.82 8.06 7.74 0 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |