Tổng Công ty Phát điện 3 - CTCP (pgv)

21.50
-0.25
(-1.15%)
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
(2024-08-19) 		-0.30 -1.36% 360,100 -2,200 -0.0
21.40
22.05
21.75
2 tháng
(2024-07-22) 		-0.85 -3.76% 847,100 20,800 0.4
21.40
23
21.75
3 tháng
(2024-06-20) 		-3.60 -14.20% 1,774,300 26,000 0.6
21.40
26
21.75
6 tháng
(2024-03-22) 		-0.15 -0.68% 3,973,400 14,690 0.3
19.80
26
21.75
12 tháng
(2023-09-25) 		-4.41 -16.87% 7,802,400 -14,060 -0.4
19.80
26.16
21.75
24 tháng
(2022-09-29) 		0.39 1.82% 13,624,600 21,425 1.0
14.97
28.62
21.75
36 tháng
(2021-10-04) 		-6.69 -23.51% 23,150,073 29,460 0.7
14.97
36.87
21.75
60 tháng
(2019-10-15) 		13.69 169.76% 37,144,766 -3,031,130 -50.6
7.42
36.87
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
21.46
 10,800 21.61 21.71 21.46 0 0 0
27/11/2023
21.61
 35,200 21.76 22.06 21.51 0 0 0
24/11/2023
21.76
 38,000 21.37 22.26 21.46 0 0 0
23/11/2023
21.37
 21,300 22.06 22.06 21.37 0 0 0
22/11/2023
22.06
 51,700 21.46 22.85 21.51 0 0 0
21/11/2023
21.46
 89,300 21.42 21.51 21.07 0 0 0
20/11/2023
21.42
 186,900 21.56 21.91 20.97 0 1,000 -0.0
17/11/2023
21.56
 123,900 22.01 22.01 21.27 0 0 0
16/11/2023
22.01
 28,800 22.01 22.16 21.76 0 0 0
15/11/2023
22.01
 136,800 21.91 22.55 21.96 0 0 0
14/11/2023
21.91
 46,500 22.31 22.31 21.86 0 200 -0.0
13/11/2023
22.31
 16,900 22.31 22.40 21.76 0 0 0
10/11/2023
22.31
 70,000 21.76 22.40 21.76 0 0 0
09/11/2023
21.76
 86,000 21.76 21.96 21.71 0 0 0
08/11/2023
21.76
 20,300 21.42 21.76 21.37 0 100 -0.0
07/11/2023
21.42
 8,000 21.42 21.46 21.27 0 200 -0.0
06/11/2023
21.42
 41,800 21.12 21.51 21.17 0 300 -0.0
03/11/2023
21.12
 300 20.97 21.12 20.92 0 0 0
02/11/2023
20.97
 11,800 20.67 21.07 20.82 0 0 0
01/11/2023
20.67
 68,400 20.77 22.06 19.49 0 0 0
31/10/2023
20.77
 27,400 21.56 21.56 20.77 0 0 0
30/10/2023
21.56
 3,000 21.61 22.70 21.37 0 0 0
27/10/2023
21.61
 48,800 21.46 21.71 21.07 0 0 0
26/10/2023
21.46
 36,000 22.75 22.75 21.46 700 500 0.0
25/10/2023
22.75
 2,000 22.70 22.75 22.60 0 0 0
24/10/2023
22.70
 17,800 22.55 22.70 22.36 0 0 0
23/10/2023
22.55
 9,500 22.45 22.65 22.55 200 0 0.0
20/10/2023
22.45
 65,800 22.85 23.20 22.45 0 0 0
19/10/2023
22.85
 30,400 23.29 23.29 22.36 0 0 0
18/10/2023
23.29
 113,300 23.74 23.74 22.36 100 0 0.0
17/10/2023
23.74
 6,100 23.74 23.94 23.54 0 0 0
16/10/2023
23.74
 46,600 24.48 25.12 23.44 0 0 0
13/10/2023
24.48
 1,200 24.58 24.58 24.14 0 0 0
12/10/2023
24.58
 3,500 24.43 24.58 24.33 0 0 0
11/10/2023
24.43
 7,000 24.53 24.73 24.43 0 0 0
10/10/2023
24.53
 4,400 24.33 25.08 24.53 200 0 0.0
09/10/2023
24.33
 24,600 23.74 24.33 24.04 0 0 0
06/10/2023
23.74
 62,800 24.68 24.68 23.74 400 1,300 -0.0
05/10/2023
24.68
 152,700 24.98 26.02 23.79 0 12,500 -0.3
04/10/2023
24.98
 29,100 24.23 25.12 24.23 0 8,500 -0.2
03/10/2023
24.23
 22,300 25.22 25.62 24.23 0 0 0
02/10/2023
25.22
 28,700 25.62 25.92 25.22 0 0 0
29/09/2023
25.62
 39,400 25.32 25.92 25.52 0 0 0
28/09/2023
25.32
 23,900 25.72 25.72 25.27 0 0 0
27/09/2023
25.72
 123,800 25.72 25.92 25.22 0 0 0
26/09/2023
25.72
 108,100 26.16 26.31 25.52 0 500 -0.0
25/09/2023
26.16
 83,300 26.36 26.66 25.37 300 0 0.0
22/09/2023
26.36
 81,700 26.51 26.51 25.52 0 300 -0.0
21/09/2023
26.51
 84,400 26.26 27.10 25.92 0 200 -0.0
20/09/2023
26.26
 13,300 26.76 27.15 26.21 0 0 0
19/09/2023
26.76
 29,200 26.81 27.05 25.32 0 3,400 -0.1
18/09/2023
26.81
 61,900 27.70 27.70 26.21 0 0 0
15/09/2023
27.70
 9,700 27.80 28.04 27.50 0 0 0
14/09/2023
27.80
 41,100 27.50 28.04 27.00 0 0 0
13/09/2023
27.50
 31,700 27.80 28.14 27.00 300 0 0.0
12/09/2023
27.80
 12,600 27.80 28.19 27.60 500 0 0.0
11/09/2023
27.80
 73,100 28.39 28.49 27.80 0 800 -0.0
08/09/2023
28.39
 75,600 28.29 28.49 27.70 0 7,100 -0.2
07/09/2023: Cổ tức tiền mặt tỉ lệ: 14.5%
07/09/2023
28.29
 80,200 28.24 28.69 27.94 2,100 2,200 -0.0
06/09/2023
28.24
 190,400 27.53 28.24 27.30 100 0 0.0
05/09/2023
27.53
 104,500 27.49 27.63 27.30 24,800 0 0.7
31/08/2023
27.49
 142,000 27.02 27.58 26.83 0 0 0
30/08/2023
27.02
 51,800 27.11 27.21 26.69 0 0 0
29/08/2023
27.11
 141,200 27.49 27.68 26.64 0 0 0
28/08/2023
27.49
 221,000 26.17 27.68 26.40 1,800 400 0.0
25/08/2023
26.17
 45,100 25.93 26.31 25.93 0 0 0
24/08/2023
25.93
 38,600 25.98 27.11 25.89 500 0 0.0
23/08/2023
25.98
 54,300 27.11 27.53 25.98 1,600 0 0.0
22/08/2023
27.11
 44,400 27.16 27.58 26.36 0 0 0
21/08/2023
27.16
 11,100 26.55 27.49 25.89 300 600 -0.0
18/08/2023
26.55
 33,000 27.72 28.10 26.45 4,000 0 0.1
17/08/2023
27.72
 3,900 27.77 27.77 27.39 0 0 0
16/08/2023
27.77
 17,600 27.86 27.96 27.49 0 100 -0.0
15/08/2023
27.86
 17,000 28.05 28.19 27.58 0 0 0
14/08/2023
28.05
 27,900 27.77 28.24 27.49 0 0 0
11/08/2023
27.77
 8,000 27.77 27.82 27.44 1,000 0 0.0
10/08/2023
27.77
 55,600 27.72 28.19 27.63 2,100 0 0.1
09/08/2023
27.72
 38,200 27.49 27.77 26.92 0 200 -0.0
08/08/2023
27.49
 13,800 27.72 27.72 27.35 0 0 0
07/08/2023
27.72
 57,400 27.82 28.24 27.39 0 0 0
04/08/2023
27.82
 12,200 27.39 28.15 27.30 0 0 0
03/08/2023
27.39
 28,500 27.53 28.43 27.39 0 0 0
02/08/2023
27.53
 17,600 27.58 27.68 27.30 0 0 0
01/08/2023
27.58
 115,500 28.62 28.99 27.49 100 0 0.0
31/07/2023
28.62
 240,700 28.15 29.61 28.15 0 0 0
28/07/2023
28.15
 36,100 27.68 29.18 26.83 0 0 0
27/07/2023
27.68
 68,800 26.50 28.15 26.26 0 0 0
26/07/2023
26.50
 33,100 26.92 26.92 26.22 0 0 0
25/07/2023
26.92
 15,300 27.02 27.25 26.40 3,400 0 0.1
24/07/2023
27.02
 20,500 26.83 27.86 26.22 0 0 0
21/07/2023
26.83
 60,100 25.23 26.97 25.04 0 0 0
20/07/2023
25.23
 32,700 25.32 25.51 25.13 100 0 0.0
19/07/2023
25.32
 33,600 25.79 25.79 25.13 200 0 0.0
18/07/2023
25.79
 16,400 25.98 26.22 25.13 100 0 0.0
17/07/2023
25.98
 16,900 25.70 26.26 25.46 0 0 0
14/07/2023
25.70
 48,200 25.98 26.08 25.32 0 0 0
13/07/2023
25.98
 26,900 25.42 26.36 25.32 700 0 0.0
12/07/2023
25.42
 93,500 24.19 25.42 24.33 0 400 -0.0
11/07/2023
24.19
 32,500 23.68 24.29 23.68 0 2,800 -0.1
10/07/2023
23.68
 35,000 23.63 23.68 23.44 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |