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)
04/06/2020
7.50
 100 7.50 7.50 7.50 0 0 0
03/06/2020
7.50
 15,200 7.57 7.57 7.50 0 0 0
02/06/2020
7.78
 18 7.78 7.78 7.78 0 0 0
01/06/2020
9.00
 600 7.50 9.00 7.50 0 0 0
29/05/2020
8.78
 800 8.78 8.78 8.78 0 0 0
28/05/2020
8.57
 100 8.57 8.57 8.57 0 0 0
27/05/2020
8.50
 8,650 7.64 8.57 7.64 0 0 0
26/05/2020
7.50
 1,600 7.50 7.50 7.50 0 0 0
25/05/2020
7.43
 11,800 7.57 7.57 7.43 0 0 0
22/05/2020
7.43
 0 7.43 7.43 7.43 0 0 0
21/05/2020
7.36
 4,070 7.64 7.64 7.36 0 0 0
20/05/2020
7.64
 210 7.50 7.64 7.50 0 0 0
19/05/2020
7.50
 4,300 7.57 7.57 7.50 0 0 0
18/05/2020
7.93
 13,400 7.43 7.93 7.28 0 0 0
15/05/2020
8.50
 910 8.50 8.50 8.50 0 0 0
14/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
13/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
12/05/2020
8.35
 2,100 7.28 8.35 7.28 0 0 0
11/05/2020
8.50
 10 8.50 8.50 8.50 0 0 0
08/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
07/05/2020
8.50
 90 8.50 8.50 8.50 0 0 0
06/05/2020
8.50
 3,000 8.50 8.50 8.50 0 0 0
05/05/2020
7.86
 5,000 7.86 7.86 7.86 0 0 0
04/05/2020
7.28
 0 7.28 7.28 7.28 0 0 0
29/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
28/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
27/04/2020
7.28
 58 7.28 7.28 7.28 0 0 0
24/04/2020
7.28
 1,000 7.28 7.28 7.28 0 0 0
23/04/2020
7.93
 0 7.93 7.93 7.93 0 0 0
22/04/2020
7.93
 100 7.93 7.93 7.93 0 0 0
21/04/2020
7.50
 2,000 7.50 7.50 7.50 0 0 0
20/04/2020
7.36
 100 7.36 7.36 7.36 0 0 0
17/04/2020
7.57
 0 7.57 7.57 7.57 0 0 0
16/04/2020
7.57
 0 7.57 7.57 7.57 0 0 0
15/04/2020
7.57
 1,200 7.57 7.57 7.57 0 0 0
14/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
13/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
10/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
09/04/2020
7.28
 9,900 7.28 7.28 7.28 0 0 0
08/04/2020
7.36
 100 7.36 7.36 7.36 0 0 0
07/04/2020
7.36
 1,900 7.36 7.36 7.36 0 0 0
06/04/2020
6.86
 0 6.86 6.86 6.86 0 0 0
03/04/2020
6.86
 0 6.86 6.86 6.86 0 0 0
01/04/2020
6.86
 0 6.86 6.86 6.86 0 0 0
31/03/2020
6.78
 1,300 7.14 7.14 6.78 0 0 0
30/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
27/03/2020
7.78
 0 7.78 7.78 7.78 0 0 0
26/03/2020
7.86
 1,000 7.78 7.86 7.78 0 0 0
25/03/2020
6.86
 100 6.86 6.86 6.86 0 0 0
24/03/2020
7.78
 3,300 7.86 7.86 7.78 0 0 0
23/03/2020
7.93
 1,500 7.93 7.93 7.93 0 0 0
20/03/2020
7.86
 2,900 7.86 7.86 7.86 0 0 0
19/03/2020
7.78
 4,400 7.78 7.78 7.78 0 0 0
18/03/2020
7.78
 6,000 7.86 7.86 7.78 0 0 0
17/03/2020
7.78
 4,200 7.64 7.78 7.50 0 0 0
16/03/2020
7.86
 100 7.86 7.86 7.86 0 0 0
13/03/2020
7.00
 12,200 7.14 7.14 6.78 0 0 0
12/03/2020
7.14
 200 7.14 7.14 7.14 0 0 0
11/03/2020
7.28
 4,400 7.14 7.28 7.14 0 0 0
10/03/2020
7.28
 3,900 7.36 7.36 7.28 0 0 0
09/03/2020
7.21
 0 7.21 7.21 7.21 0 0 0
06/03/2020
7.36
 1,900 7.14 7.36 7.14 0 0 0
05/03/2020
7.36
 2,000 7.36 7.36 7.36 0 0 0
04/03/2020
7.50
 6,300 7.14 7.50 7.14 0 0 0
03/03/2020
7.57
 2,900 7.50 7.57 7.50 0 0 0
02/03/2020
7.50
 1,500 7.50 7.50 7.50 0 0 0
28/02/2020
7.50
 0 7.50 7.50 7.50 0 0 0
27/02/2020
7.50
 800 7.50 7.50 7.50 0 0 0
26/02/2020
7.28
 1,100 7.14 7.28 7.14 0 0 0
25/02/2020
7.50
 3,900 7.28 7.50 7.07 0 0 0
24/02/2020
7.50
 9,700 7.50 7.50 7.43 0 0 0
21/02/2020
7.28
 2,500 7.43 7.43 7.28 0 0 0
20/02/2020
7.50
 400 7.50 7.50 7.50 0 0 0
19/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
18/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
17/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
14/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
13/02/2020
7.21
 0 7.21 7.21 7.21 0 0 0
12/02/2020
7.14
 5,400 7.21 7.36 7.14 0 0 0
11/02/2020
7.50
 200 6.86 7.50 6.86 0 0 0
10/02/2020
7.50
 0 7.50 7.50 7.50 0 0 0
07/02/2020
7.50
 2,200 7.50 7.50 7.50 0 0 0
06/02/2020
7.43
 2,400 7.43 7.43 7.43 0 0 0
05/02/2020
7.43
 0 7.43 7.43 7.43 0 0 0
04/02/2020
7.28
 6,000 7.50 7.50 7.28 0 0 0
03/02/2020
7.28
 0 7.28 7.28 7.28 0 0 0
31/01/2020
7.00
 2,900 7.86 7.86 6.93 0 0 0
30/01/2020
7.71
 1,900 7.86 7.86 7.71 0 0 0
22/01/2020
7.86
 0 7.86 7.86 7.86 0 0 0
21/01/2020
7.86
 100 7.86 7.86 7.86 0 0 0
20/01/2020
7.14
 1,200 7.14 7.14 7.14 0 0 0
17/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
16/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
15/01/2020
7.36
 100 7.36 7.36 7.36 0 0 0
14/01/2020
7.07
 7,000 7.36 7.36 7.07 0 0 0
13/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
10/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
09/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
08/01/2020
7.36
 0 7.36 7.36 7.36 0 0 0
07/01/2020
7.14
 13,600 7.14 8.21 7.14 0 0 0

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