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)
04/01/2022
32.27
 139,403 30.19 33.12 30.19 0 0 0
31/12/2021
30.19
 60,845 29.65 30.34 29.65 0 0 0
30/12/2021
29.81
 143,808 29.27 29.81 29.11 0 0 0
29/12/2021
29.27
 68,055 29.96 29.96 29.19 0 0 0
28/12/2021
29.65
 33,066 30.19 30.81 29.11 0 0 0
27/12/2021
30.04
 23,290 29.65 30.42 29.65 0 0 0
24/12/2021
29.57
 59,192 30.81 30.81 29.04 0 0 0
23/12/2021
29.65
 79,094 30.27 30.27 29.27 0 0 0
22/12/2021
30.50
 83,700 30.96 31.42 30.42 0 0 0
21/12/2021
30.96
 90,046 29.42 31.42 29.42 0 0 0
20/12/2021
29.57
 194,120 29.65 29.65 29.27 0 0 0
17/12/2021
29.34
 222,170 29.04 29.65 28.80 0 0 0
16/12/2021
29.27
 196,187 28.34 29.50 27.73 0 0 0
15/12/2021
28.50
 99,900 26.96 28.50 26.65 0 0 0
14/12/2021
26.65
 53,525 26.57 26.96 26.11 0 0 0
13/12/2021
26.34
 37,117 26.11 26.80 25.42 0 0 0
10/12/2021
26.26
 17,835 26.88 26.88 25.80 0 0 0
09/12/2021
26.11
 27,270 26.96 26.96 26.03 0 0 0
08/12/2021
26.88
 11,232 26.57 27.26 26.57 0 0 0
07/12/2021
26.96
 24,580 26.26 26.96 22.41 0 0 0
06/12/2021
25.65
 80,467 26.42 26.80 25.42 0 0 0
03/12/2021
26.42
 31,744 26.96 27.65 26.42 0 0 0
02/12/2021
26.80
 22,210 27.26 27.34 26.80 0 0 0
01/12/2021
27.34
 40,535 27.73 30.81 26.65 0 0 0
30/11/2021
26.96
 85,420 26.96 28.11 26.19 0 0 0
29/11/2021
26.96
 57,856 27.73 27.80 26.19 0 0 0
26/11/2021
27.88
 78,916 27.88 28.27 27.42 0 0 0
25/11/2021
28.03
 96,000 28.11 29.19 27.73 0 0 0
24/11/2021
28.11
 135,409 27.73 28.50 27.50 0 0 0
23/11/2021
27.88
 30,161 27.73 28.50 27.73 0 0 0
22/11/2021
27.50
 65,002 29.04 29.27 27.34 0 0 0
19/11/2021
28.73
 151,500 28.57 29.65 28.42 0 0 0
18/11/2021
28.50
 120,944 28.42 29.50 24.18 0 0 0
17/11/2021
28.50
 112,640 28.27 29.65 24.03 0 0 0
16/11/2021
28.88
 132,345 28.80 28.88 27.88 0 0 0
15/11/2021
29.04
 92,069 29.27 29.27 25.03 0 0 0
12/11/2021
29.34
 133,555 28.19 29.65 28.03 0 0 0
11/11/2021
28.19
 339,052 24.80 28.50 24.80 0 0 0
10/11/2021
25.18
 168,392 24.65 25.34 24.18 0 0 0
09/11/2021
24.03
 85,950 24.34 24.34 23.72 0 0 0
08/11/2021
24.11
 71,243 25.03 25.57 24.03 0 0 0
05/11/2021
24.18
 49,900 23.95 24.57 23.88 0 0 0
04/11/2021
24.18
 35,263 24.18 24.57 23.34 0 0 0
03/11/2021
23.95
 119,411 24.65 24.95 23.88 0 0 0
02/11/2021
24.80
 153,057 24.95 25.80 24.49 0 0 0
01/11/2021
25.18
 234,220 24.49 25.34 24.49 0 0 0
29/10/2021
24.65
 318,028 22.87 24.72 22.64 0 0 0
28/10/2021
22.87
 139,300 22.34 23.11 22.18 0 0 0
27/10/2021
22.34
 47,562 22.34 22.41 21.95 0 0 0
26/10/2021
22.34
 31,589 22.49 22.49 22.03 0 0 0
25/10/2021
22.41
 33,727 22.49 22.49 21.56 0 0 0
22/10/2021
22.64
 61,570 22.10 22.80 22.10 0 0 0
21/10/2021
22.10
 36,340 22.34 22.34 21.87 0 0 0
20/10/2021
22.49
 41,390 22.57 22.57 22.03 0 0 0
19/10/2021
22.57
 16,200 23.88 24.26 22.34 0 0 0
18/10/2021
22.34
 47,160 22.57 22.57 22.26 0 0 0
15/10/2021
22.57
 47,788 22.57 22.80 22.49 0 0 0
14/10/2021
22.80
 16,401 22.34 23.57 22.34 0 0 0
13/10/2021
22.64
 77,855 22.57 22.72 22.18 0 0 0
12/10/2021
22.80
 39,515 22.57 22.80 22.57 0 0 0
11/10/2021
22.87
 35,441 22.95 23.03 22.34 0 0 0
08/10/2021
22.95
 96,494 23.88 23.88 22.41 0 0 0
07/10/2021
23.64
 109,500 24.26 24.34 23.11 0 0 0
06/10/2021
24.57
 18,540 24.65 25.11 24.26 0 0 0
05/10/2021
25.11
 45,470 25.18 25.88 24.26 0 0 0
04/10/2021
25.18
 435,351 21.95 25.18 21.95 0 0 0
01/10/2021
21.80
 43,400 21.26 22.34 21.26 0 0 0
30/09/2021
21.87
 18,390 22.03 22.03 21.56 0 0 0
29/09/2021
21.80
 22,211 21.56 22.34 21.26 0 0 0
28/09/2021
21.10
 18,859 20.79 21.10 20.72 0 0 0
27/09/2021
20.79
 52,160 21.56 21.80 20.79 0 0 0
24/09/2021
21.80
 63,800 21.95 22.03 21.56 0 0 0
23/09/2021
22.03
 46,210 21.80 22.34 21.80 0 0 0
22/09/2021
22.34
 57,500 21.64 22.49 21.56 0 0 0
21/09/2021
21.56
 71,202 22.18 22.34 21.56 0 0 0
20/09/2021
22.57
 32,512 23.49 23.49 22.49 0 0 0
17/09/2021
23.49
 27,936 23.41 23.88 23.11 0 0 0
16/09/2021
23.11
 122,310 22.10 24.88 22.10 0 0 0
15/09/2021
22.57
 32,223 21.95 22.57 21.56 0 0 0
14/09/2021
22.18
 74,915 23.11 23.11 21.18 0 0 0
13/09/2021
22.64
 37,400 23.11 23.11 21.95 0 0 0
10/09/2021
23.03
 46,520 23.49 23.88 23.03 0 0 0
09/09/2021
23.88
 150,000 21.18 24.11 21.18 0 0 0
08/09/2021
21.56
 108,200 21.56 21.87 20.26 0 0 0
07/09/2021
21.56
 198,800 21.95 22.03 21.56 0 0 0
06/09/2021
22.57
 186,700 23.11 23.11 22.03 0 0 0
01/09/2021
22.72
 579,000 20.49 22.72 16.94 0 0 0
31/08/2021
20.49
 300,700 18.87 20.49 15.63 0 0 0
30/08/2021
18.56
 247,900 16.94 18.56 16.94 0 0 0
27/08/2021
16.94
 380,400 15.02 16.94 15.02 0 0 0
26/08/2021
15.17
 70,000 15.25 15.63 14.94 0 0 0
25/08/2021
15.17
 64,700 15.17 15.25 14.79 0 0 0
24/08/2021
15.17
 88,400 15.40 15.40 14.79 0 0 0
23/08/2021
15.56
 89,600 15.40 16.10 15.17 0 0 0
20/08/2021
15.17
 117,600 15.10 15.79 14.79 0 0 0
19/08/2021
15.48
 36,100 15.63 16.17 14.63 0 0 0
18/08/2021
15.63
 90,300 15.71 16.10 15.33 0 0 0
17/08/2021
15.56
 148,300 15.02 15.79 14.94 0 1,000 0.0
16/08/2021
15.02
 238,700 13.94 15.17 13.94 0 0 0
13/08/2021
14.02
 17,100 14.17 14.25 13.71 0 0 0

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