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)
23/10/2020
8.35
 3,000 8.50 8.50 8.00 0 0 0
22/10/2020
8.28
 600 8.21 8.28 8.21 0 0 0
21/10/2020
8.21
 1,700 8.21 8.21 8.21 0 0 0
20/10/2020
8.43
 100 8.43 8.43 8.43 0 0 0
19/10/2020
8.35
 4,600 7.93 8.35 7.86 0 0 0
16/10/2020
8.43
 100 8.43 8.43 8.43 0 0 0
15/10/2020
8.14
 8,300 8.28 8.43 8.14 0 0 0
14/10/2020
8.35
 300 8.35 8.35 8.35 0 0 0
13/10/2020
8.43
 2,100 8.21 8.50 8.21 0 0 0
12/10/2020
8.50
 300 8.57 8.57 8.21 0 0 0
09/10/2020
8.28
 4,300 8.57 8.57 8.28 0 0 0
08/10/2020
8.35
 5,100 8.64 8.64 8.28 0 0 0
07/10/2020
8.64
 100 8.64 8.64 8.64 0 0 0
06/10/2020
8.35
 8,900 8.28 8.64 8.28 0 0 0
05/10/2020
8.93
 12,400 8.57 8.93 8.28 0 0 0
02/10/2020
8.28
 13,740 8.50 8.50 8.28 0 0 0
01/10/2020
8.50
 700 8.50 8.50 8.50 0 0 0
30/09/2020
8.21
 1,200 8.50 8.50 8.21 0 0 0
29/09/2020
8.28
 2,800 8.35 8.35 8.14 0 0 0
28/09/2020
8.35
 1,717 8.14 8.50 8.14 0 0 0
25/09/2020
8.35
 4,600 8.50 8.50 8.35 0 0 0
24/09/2020
8.43
 800 8.57 8.57 8.43 0 0 0
23/09/2020
8.57
 9,110 9.50 9.50 8.35 0 0 0
22/09/2020
8.43
 4,300 8.43 8.50 8.28 0 0 0
21/09/2020
8.50
 10,610 8.50 8.57 8.43 0 0 0
18/09/2020
8.57
 7,600 8.57 8.57 8.43 0 0 0
17/09/2020
8.50
 16,900 8.14 8.57 8.14 0 0 0
16/09/2020
8.57
 23,900 7.57 8.93 7.57 0 0 0
15/09/2020
8.85
 7,930 8.85 9.00 8.71 0 0 0
14/09/2020
8.85
 42,850 8.93 9.14 8.78 0 0 0
11/09/2020
9.21
 6,700 9.28 9.57 9.21 0 0 0
10/09/2020
9.28
 44,850 9.57 9.57 8.78 0 0 0
09/09/2020
9.57
 55,267 8.85 9.57 8.57 0 0 0
08/09/2020
8.85
 41,100 8.43 8.85 8.21 0 0 0
07/09/2020
8.43
 4,117 8.64 8.64 7.93 0 0 0
04/09/2020
8.28
 14,900 8.07 8.57 8.07 0 0 0
03/09/2020
8.43
 9,300 8.43 8.43 8.14 0 0 0
01/09/2020
8.57
 30,800 8.57 8.57 8.21 0 0 0
31/08/2020
8.50
 61,400 7.86 8.78 7.86 0 0 0
28/08/2020
8.07
 2,110 8.21 8.21 8.07 0 0 0
27/08/2020
7.93
 19,301 7.71 8.78 7.71 0 0 0
26/08/2020
7.86
 51,500 7.50 8.21 7.50 0 0 0
25/08/2020
7.36
 17,500 7.50 7.50 7.36 0 0 0
24/08/2020
7.50
 800 7.57 7.57 7.50 0 0 0
21/08/2020
7.57
 1,210 7.64 7.64 7.28 0 0 0
20/08/2020
7.50
 1,000 7.50 7.50 7.50 0 0 0
19/08/2020
7.50
 1,300 7.78 7.78 7.50 0 0 0
18/08/2020
7.57
 1,400 7.50 7.57 7.50 0 0 0
17/08/2020
7.71
 200 7.86 7.86 7.71 0 0 0
14/08/2020
7.50
 2,100 7.43 7.50 7.43 0 0 0
13/08/2020
7.43
 600 7.50 7.50 7.43 0 0 0
12/08/2020
7.71
 2,420 7.36 7.71 7.36 0 0 0
11/08/2020
7.50
 1,306 7.36 7.50 7.36 0 0 0
10/08/2020
7.64
 2,300 7.28 7.64 7.28 0 0 0
07/08/2020
7.50
 4,700 7.57 7.57 7.50 0 0 0
06/08/2020
7.71
 710 7.71 7.71 7.71 0 0 0
05/08/2020
7.71
 1,200 7.71 7.71 7.71 0 0 0
04/08/2020
7.50
 4,700 7.43 7.57 7.43 0 0 0
03/08/2020
7.71
 4,900 7.64 7.71 7.57 0 0 0
31/07/2020
7.64
 10,200 7.86 7.86 7.57 0 0 0
30/07/2020
7.57
 9,300 8.35 8.35 7.57 0 0 0
29/07/2020
7.28
 2,400 7.36 7.36 7.28 0 0 0
28/07/2020
8.50
 5,350 7.57 8.50 7.43 0 0 0
27/07/2020
7.43
 6,800 7.50 7.57 7.43 0 0 0
24/07/2020
7.57
 13,400 7.57 7.71 7.57 0 0 0
23/07/2020
7.00
 0 7.00 7.00 7.00 0 0 0
22/07/2020
6.57
 2,400 7.21 7.21 6.57 0 0 0
21/07/2020
7.43
 0 7.43 7.43 7.43 0 0 0
20/07/2020
7.43
 0 7.43 7.43 7.43 0 0 0
17/07/2020
7.28
 1,100 7.43 7.43 7.28 0 0 0
16/07/2020
7.21
 3,900 7.36 7.36 7.21 0 0 0
15/07/2020
7.43
 0 7.43 7.43 7.43 0 0 0
14/07/2020
7.36
 2,500 7.43 7.43 7.36 0 0 0
13/07/2020
7.78
 0 7.78 7.78 7.78 0 0 0
10/07/2020
7.78
 0 7.78 7.78 7.78 0 0 0
09/07/2020
7.78
 2,200 7.78 7.86 7.78 0 0 0
08/07/2020
7.28
 0 7.28 7.28 7.28 0 0 0
07/07/2020
7.21
 2,300 7.28 7.28 7.21 0 0 0
06/07/2020
7.21
 0 7.21 7.21 7.21 0 0 0
03/07/2020
7.21
 0 7.21 7.21 7.21 0 0 0
02/07/2020
7.21
 8,850 7.43 7.43 7.21 0 0 0
01/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
30/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
29/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
26/06/2020
7.50
 2,500 7.57 7.57 7.50 0 0 0
25/06/2020
7.50
 2,000 7.50 7.50 7.50 0 0 0
24/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
23/06/2020
7.50
 3,000 7.50 7.50 7.50 0 0 0
22/06/2020
7.50
 6,000 7.50 7.50 7.50 0 0 0
19/06/2020
7.21
 1,000 7.21 7.21 7.21 0 0 0
18/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
17/06/2020
7.50
 210 7.50 7.50 7.50 0 0 0
16/06/2020
7.50
 300 7.50 7.50 7.50 0 0 0
15/06/2020
7.50
 1,400 7.21 7.50 7.21 0 0 0
12/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
11/06/2020
7.50
 100 7.50 7.50 7.50 0 0 0
10/06/2020
7.50
 2,160 7.50 7.50 7.50 0 0 0
09/06/2020
7.50
 200 7.50 7.50 7.50 0 0 0
08/06/2020
7.50
 23,240 7.57 7.57 7.50 0 0 0
05/06/2020
7.50
 1,650 7.57 7.57 7.50 0 0 0

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