Tổng Công ty Phát điện 3 - CTCP (pgv)

19.40
0.10
(0.52%)

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
(2024-10-14)
-1.30 -6.31% 741,500 2,250 0.0
19.20
21.05
19.30
2 tháng
(2024-09-16)
-2.55 -11.67% 1,188,100 750 0.0
19.20
21.85
19.30
3 tháng
(2024-08-15)
-2.30 -10.65% 1,515,200 -1,050 -0.0
19.20
22.05
19.30
6 tháng
(2024-05-17)
-1.65 -7.88% 4,515,600 24,945 0.5
19.20
26
19.30
12 tháng
(2023-11-20)
-2.12 -9.88% 7,144,400 9,390 0.2
19.20
26
19.30
24 tháng
(2022-11-24)
4.15 27.36% 14,463,900 21,475 0.9
15.15
28.62
19.30
36 tháng
(2021-11-29)
-11.14 -36.59% 20,174,932 36,310 0.9
14.97
36.87
19.30
60 tháng
(2019-12-10)
11.08 134.68% 38,182,266 -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)
02/08/2019
8.06
800 8.14 8.14 8.06 0 0 0
01/08/2019
8.14
0 8.14 8.14 8.14 0 0 0
31/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
30/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
29/07/2019
8.14
11 8.14 8.14 8.14 0 0 0
26/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
25/07/2019
8.14
4,800 8.14 8.30 8.06 0 3,000 -0.0
24/07/2019
8.14
800 8.14 8.14 8.14 0 800 -0.0
23/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
22/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
19/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
18/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
17/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
16/07/2019
8.14
0 8.06 8.14 8.14 0 0 0
15/07/2019
8.06
3,500 8.14 8.30 8.06 0 0 0
12/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
11/07/2019
8.14
300 8.14 8.14 8.14 0 0 0
10/07/2019
8.14
0 8.14 8.14 8.14 0 0 0
09/07/2019
8.14
100 8.14 8.14 8.14 0 0 0
08/07/2019
8.14
900 8.71 8.71 8.14 0 0 0
05/07/2019
8.71
5,500 8.39 8.71 8.39 4,000 0 0.0
04/07/2019
8.39
600 8.22 8.39 8.39 0 0 0
03/07/2019
8.22
3,000 8.71 8.71 8.14 0 0 0
02/07/2019
8.71
100 8.30 8.71 8.71 0 0 0
01/07/2019
8.30
800 8.22 8.30 8.30 0 0 0
28/06/2019
8.22
0 8.30 8.22 8.22 0 0 0
27/06/2019
8.30
2,516 8.14 8.30 8.06 0 0 0
26/06/2019
8.14
3,100 8.55 8.71 8.14 0 0 0
25/06/2019
8.55
0 8.47 8.55 8.55 0 0 0
24/06/2019
8.47
500 8.87 8.87 8.47 0 0 0
21/06/2019
8.87
100 9.68 9.68 8.87 0 0 0
20/06/2019
9.68
0 9.68 9.68 9.68 0 0 0
19/06/2019
9.68
10 9.68 9.68 9.68 0 0 0
18/06/2019
9.68
100 8.47 9.68 9.68 0 0 0
17/06/2019
8.47
0 8.47 8.47 8.47 0 0 0
14/06/2019
8.47
12,400 8.87 8.87 8.47 0 12,400 -0.1
13/06/2019
8.87
0 8.87 8.87 8.87 0 0 0
12/06/2019
8.87
0 8.87 8.87 8.87 0 0 0
11/06/2019
8.87
200 8.55 8.87 8.87 0 0 0
10/06/2019
8.55
0 8.55 8.55 8.55 0 0 0
07/06/2019
8.55
500 8.55 8.55 8.55 0 0 0
06/06/2019
8.55
0 8.55 8.55 8.55 0 0 0
05/06/2019
8.55
0 8.55 8.55 8.55 0 0 0
04/06/2019
8.55
0 8.55 8.55 8.55 0 0 0
03/06/2019
8.55
406 8.87 8.87 8.55 0 0 0
31/05/2019
8.87
0 8.87 8.87 8.87 0 0 0
30/05/2019
8.87
900 9.19 9.19 8.87 0 0 0
29/05/2019
9.19
300 8.47 9.19 8.22 0 0 0
28/05/2019
8.47
0 8.47 8.47 8.47 0 0 0
27/05/2019
8.47
0 8.47 8.47 8.47 0 0 0
24/05/2019
8.47
0 8.47 8.47 8.47 0 0 0
23/05/2019
8.47
1,000 9.35 9.35 8.47 0 0 0
22/05/2019
9.35
35,000 8.87 9.35 8.95 0 0 0
21/05/2019
8.87
400 9.03 9.03 8.87 0 0 0
20/05/2019
9.03
0 9.03 9.03 9.03 0 0 0
17/05/2019
9.03
0 9.03 9.03 9.03 0 0 0
16/05/2019
9.03
1,900 9.11 9.11 9.03 0 0 0
15/05/2019
9.11
0 9.11 9.11 9.11 0 0 0
14/05/2019
9.11
100 8.22 9.11 9.11 0 0 0
13/05/2019
8.22
1,400 9.27 9.27 8.22 0 0 0
10/05/2019
9.27
7 9.27 9.27 9.27 0 0 0
09/05/2019
9.27
320 9.27 9.27 9.27 0 0 0
08/05/2019
9.27
110 9.27 9.27 9.27 0 0 0
07/05/2019
9.27
800 8.06 9.27 9.19 0 0 0
06/05/2019
8.06
10,000 8.55 8.55 8.06 0 0 0
03/05/2019
8.55
3,000 9.27 9.27 8.55 0 0 0
02/05/2019
9.27
10 9.27 9.27 9.27 0 0 0
26/04/2019
9.27
0 9.27 9.27 9.27 0 0 0
25/04/2019
9.27
400 9.27 9.27 9.19 0 0 0
24/04/2019
9.27
1,000 8.47 9.27 9.27 0 0 0
23/04/2019
8.47
13 8.47 8.47 8.47 0 0 0
22/04/2019
8.47
1,000 9.43 9.43 8.47 0 1,000 -0.0
19/04/2019
9.43
0 9.43 9.43 9.43 0 0 0
18/04/2019
9.43
0 9.43 9.43 9.43 0 0 0
17/04/2019
9.43
1,400 9.19 9.43 9.43 0 0 0
16/04/2019
9.19
0 9.19 9.19 9.19 0 0 0
12/04/2019
9.19
0 9.19 9.19 9.19 0 0 0
11/04/2019
9.19
0 9.59 9.19 9.19 0 0 0
10/04/2019
9.59
1,100 9.03 9.59 9.11 0 0 0
09/04/2019
9.03
500 9.59 9.59 9.03 0 0 0
08/04/2019
9.59
1,000 9.59 9.59 9.59 0 0 0
05/04/2019
9.59
0 9.59 9.59 9.59 0 0 0
04/04/2019
9.59
200 8.87 9.59 9.59 0 0 0
03/04/2019
8.87
66 8.87 8.87 8.87 0 0 0
02/04/2019
8.87
310 8.71 8.87 8.87 0 0 0
01/04/2019
8.71
1,000 9.68 9.68 8.71 0 0 0
29/03/2019
9.68
0 9.68 9.68 9.68 0 0 0
28/03/2019
9.68
3,200 10.40 10.40 9.68 0 0 0
27/03/2019
10.40
0 10.40 10.40 10.40 0 0 0
26/03/2019
10.40
0 10.40 10.40 10.40 0 0 0
25/03/2019
10.40
100 10.08 10.40 10.40 0 0 0
22/03/2019
10.08
0 9.68 10.08 10.08 0 0 0
21/03/2019
9.68
1,100 10.08 10.08 9.68 0 0 0
20/03/2019
10.08
111 9.68 10.08 10.08 0 0 0
19/03/2019
9.68
155 9.51 9.68 9.68 0 0 0
18/03/2019
9.51
6,500 9.27 9.51 9.43 0 5,500 -0.1
15/03/2019
9.27
0 9.27 9.27 9.27 0 0 0
14/03/2019
9.27
500 9.35 9.35 9.27 0 0 0
13/03/2019
9.35
100 9.27 9.35 9.35 0 0 0
12/03/2019
9.27
100 9.27 9.27 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |