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)
22/03/2021
12.50
 12,700 12.50 12.50 12.35 0 0 0
19/03/2021
12.71
 15,400 12.78 12.78 12.43 0 0 0
18/03/2021
12.57
 21,100 12.57 12.78 12.50 0 0 0
17/03/2021
12.71
 6,000 12.57 12.78 12.57 0 0 0
16/03/2021
12.85
 26,300 12.85 13.00 12.64 0 0 0
15/03/2021
12.78
 13,100 13.07 13.07 12.78 0 0 0
12/03/2021
12.85
 25,300 12.85 12.93 12.78 0 0 0
11/03/2021
12.93
 38,604 12.85 12.93 12.71 0 0 0
10/03/2021
12.85
 9,748 13.14 13.21 12.85 0 0 0
09/03/2021
12.85
 16,200 13.21 13.21 12.85 0 0 0
08/03/2021
13.00
 46,300 12.78 13.21 12.85 0 23,800 -0.4
05/03/2021
12.78
 16,800 12.57 12.78 12.50 0 0 0
04/03/2021
12.78
 20,454 12.85 12.85 12.28 0 0 0
03/03/2021
12.85
 11,200 13.28 13.28 12.71 0 0 0
02/03/2021
12.85
 6,000 13.00 13.00 12.78 0 0 0
01/03/2021
13.00
 15,800 12.71 13.28 12.71 0 0 0
26/02/2021
12.85
 7,200 13.00 13.14 12.71 0 0 0
25/02/2021
12.93
 13,354 13.00 13.00 12.78 0 0 0
24/02/2021
12.93
 15,100 13.21 13.21 12.93 0 0 0
23/02/2021
13.07
 79,500 12.71 13.21 12.71 0 0 0
22/02/2021
13.00
 28,200 13.14 13.14 12.78 0 0 0
19/02/2021
13.07
 16,500 13.21 13.35 13.00 0 0 0
18/02/2021
13.14
 34,900 13.21 13.42 13.07 0 0 0
17/02/2021
13.14
 30,100 13.42 13.85 12.85 0 0 0
09/02/2021
13.00
 10,900 12.78 13.07 12.50 0 0 0
08/02/2021
12.50
 2,100 13.07 13.21 12.50 0 0 0
05/02/2021
12.85
 10,900 12.93 13.28 12.50 0 0 0
04/02/2021
12.78
 4,200 12.85 12.85 12.71 0 0 0
03/02/2021
13.50
 21,147 12.85 13.50 12.50 0 0 0
02/02/2021
12.43
 7,305 12.57 12.57 12.35 0 0 0
01/02/2021
12.14
 15,720 12.28 12.64 12.14 0 0 0
29/01/2021
12.14
 25,900 11.07 12.64 11.07 0 0 0
28/01/2021
10.93
 45,800 11.64 11.64 10.71 0 0 0
27/01/2021
12.14
 2,800 13.07 13.07 12.14 0 0 0
26/01/2021
12.93
 13,100 13.50 13.50 12.93 0 0 0
25/01/2021
13.21
 28,500 13.42 13.85 11.50 0 0 0
22/01/2021
13.21
 22,700 13.92 13.92 13.21 0 0 0
21/01/2021
13.28
 23,200 13.57 13.57 13.21 0 0 0
20/01/2021
13.57
 12,100 14.21 14.21 13.21 0 0 0
19/01/2021
13.42
 80,200 13.57 14.42 13.07 0 0 0
18/01/2021
13.57
 42,932 13.14 13.92 12.93 0 0 0
15/01/2021
13.14
 24,900 13.42 13.42 13.00 0 0 0
14/01/2021
13.00
 18,400 14.28 14.28 13.00 0 0 0
13/01/2021
13.00
 26,110 13.42 13.42 11.43 0 0 0
12/01/2021
13.07
 11,718 13.42 13.42 11.43 0 0 0
11/01/2021
13.42
 14,550 15.00 15.00 12.85 0 0 0
08/01/2021
13.57
 29,600 15.14 15.14 13.00 0 0 0
07/01/2021
13.42
 18,318 13.92 13.92 13.21 0 0 0
06/01/2021
13.50
 39,302 13.21 13.92 13.00 0 0 0
05/01/2021
13.07
 45,000 12.85 13.14 12.71 0 0 0
04/01/2021
12.78
 38,732 12.57 12.85 12.00 0 0 0
31/12/2020
12.50
 16,472 12.35 13.00 12.35 0 0 0
30/12/2020
12.43
 56,736 12.00 12.43 12.00 0 0 0
29/12/2020
12.00
 31,200 12.28 12.35 11.85 0 0 0
28/12/2020
12.35
 48,419 12.35 12.35 11.71 0 0 0
25/12/2020
12.00
 28,901 12.71 12.71 11.85 0 0 0
24/12/2020
12.21
 53,301 12.71 12.93 11.93 0 0 0
23/12/2020
12.93
 24,701 12.43 13.21 12.21 0 0 0
22/12/2020
12.85
 117,100 11.93 12.85 11.28 0 0 0
21/12/2020
11.93
 71,600 11.14 12.00 11.14 0 0 0
18/12/2020
11.28
 19,017 11.07 11.28 11.00 0 0 0
17/12/2020
11.28
 22,800 11.14 11.43 11.07 0 0 0
16/12/2020
11.21
 8,911 11.78 11.78 11.00 0 0 0
15/12/2020
11.35
 32,900 11.28 11.43 11.07 0 0 0
14/12/2020
11.43
 30,641 11.43 12.21 9.50 0 0 0
11/12/2020
11.35
 24,153 11.35 11.43 11.07 0 0 0
10/12/2020
11.21
 56,613 12.64 12.64 9.43 0 0 0
09/12/2020
11.28
 65,800 11.07 11.43 11.00 0 0 0
08/12/2020
11.07
 34,300 11.21 11.21 10.78 0 0 0
07/12/2020
10.85
 28,300 11.43 11.43 10.71 0 0 0
04/12/2020
11.00
 16,900 11.43 11.93 10.64 0 0 0
03/12/2020
10.71
 17,200 10.71 11.00 10.57 0 0 0
02/12/2020
10.57
 21,000 10.71 10.71 10.14 0 0 0
01/12/2020
10.50
 55,400 10.07 10.64 10.07 0 0 0
30/11/2020
10.57
 20,041 10.71 11.07 10.21 0 0 0
27/11/2020
10.93
 16,700 11.14 11.14 10.50 0 18,500 0.0
26/11/2020
11.14
 35,410 11.78 11.78 10.85 0 0 0
25/11/2020
11.28
 47,300 11.64 11.93 11.00 0 0 0
24/11/2020
11.43
 107,120 11.00 11.78 11.00 0 0 0
23/11/2020
10.78
 63,600 10.28 11.00 10.21 2,000 0 0
20/11/2020
10.28
 48,900 10.21 10.50 9.85 0 0 0
19/11/2020
10.21
 27,010 10.14 10.35 9.93 0 0 0
18/11/2020
9.85
 30,900 9.93 10.35 9.57 0 0 0
17/11/2020
9.93
 82,867 8.93 9.93 8.93 0 0 0
16/11/2020
9.07
 47,220 8.71 9.14 8.71 0 0 0
13/11/2020
8.71
 25,310 8.57 8.71 8.57 0 0 0
12/11/2020
8.57
 19,100 8.71 8.78 8.57 0 0 0
11/11/2020
8.64
 3,200 8.93 8.93 8.57 0 0 0
10/11/2020
8.78
 16,400 9.14 9.14 8.57 0 0 0
09/11/2020
8.93
 14,810 9.07 9.07 8.57 0 0 0
06/11/2020
8.85
 5,810 8.57 9.14 8.57 0 0 0
05/11/2020
8.71
 32,800 8.57 9.28 8.57 0 0 0
04/11/2020
8.64
 4,600 8.43 8.78 8.43 0 0 0
03/11/2020
9.21
 100 9.21 9.21 9.21 0 0 0
02/11/2020
8.78
 9,600 9.28 9.28 8.57 0 0 0
30/10/2020
8.85
 11,700 9.28 9.28 8.43 0 0 0
29/10/2020
8.21
 8,300 8.14 8.21 8.14 0 0 0
28/10/2020
8.14
 940 8.28 8.28 8.14 0 0 0
27/10/2020
8.50
 110 8.50 8.50 8.50 0 0 0
26/10/2020
8.00
 5,700 8.50 8.50 8.00 0 0 0

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