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)
09/01/2026
19.57
 164,400 19.22 19.75 19.00 0 0 0
08/01/2026
19.00
 166,800 19.57 19.57 18.60 0 0 0
07/01/2026
18.60
 148,600 17.58 18.64 17.58 0 0 0
06/01/2026
17.45
 27,400 17.00 17.49 17.00 0 0 0
05/01/2026
17.23
 2,500 17.00 17.23 16.96 0 0 0
31/12/2025
17.23
 4,100 17.05 17.23 17.05 0 0 0
30/12/2025
17.23
 9,200 17.14 17.23 17.09 0 0 0
29/12/2025
17.14
 5,200 17.09 17.23 17.00 0 0 0
26/12/2025
17.09
 2,700 16.92 17.23 16.92 0 0 0
25/12/2025
17.27
 27,600 17.05 17.27 16.87 0 0 0
24/12/2025
17.27
 4,700 17.58 17.58 17.09 0 0 0
23/12/2025
17.23
 1,400 17.14 17.27 17.09 0 0 0
22/12/2025
17.14
 37,200 17.18 17.18 17.05 0 0 0
19/12/2025
17.23
 5,800 17.27 17.27 17.09 0 0 0
18/12/2025
17.31
 4,200 17.18 17.31 17.14 0 0 0
17/12/2025
17.58
 100 17.58 17.58 17.58 0 0 0
16/12/2025
17.36
 4,700 17.36 17.36 17.18 0 0 0
15/12/2025
17.18
 3,900 17.27 17.27 17.18 0 0 0
12/12/2025
17.23
 3,100 17.14 17.36 17.14 0 0 0
11/12/2025
17.27
 12,800 17.36 17.36 17.09 0 0 0
10/12/2025
17.05
 26,300 17.54 17.54 17.00 0 0 0
09/12/2025
17.40
 11,600 17.45 17.45 17.18 0 0 0
08/12/2025
17.45
 19,900 17.49 17.58 17.14 0 0 0
05/12/2025
17.40
 8,600 17.18 17.45 17.18 0 0 0
04/12/2025
17.14
 17,800 17.09 17.45 17.00 0 0 0
03/12/2025
17.09
 12,000 17.45 17.45 16.96 0 0 0
02/12/2025
17.45
 10,600 17.23 17.45 16.96 0 0 0
01/12/2025
17.27
 17,300 17.00 17.27 16.83 0 0 0
28/11/2025
17.27
 6,000 17.23 17.27 17.18 0 0 0
27/11/2025
17.27
 2,900 17.49 17.49 17.14 0 0 0
26/11/2025
17.40
 3,400 17.45 17.45 17.18 0 0 0
25/11/2025
17.49
 5,300 17.18 17.54 17.18 0 0 0
24/11/2025
17.58
 1,700 17.62 17.62 17.36 0 0 0
21/11/2025
17.49
 28,600 17.67 17.98 17.27 0 0 0
20/11/2025
17.31
 8,600 17.31 17.62 17.27 0 0 0
19/11/2025
17.54
 8,300 17.71 17.71 17.36 0 0 0
18/11/2025
17.62
 10,500 17.67 17.67 17.45 0 0 0
17/11/2025
17.71
 21,900 17.62 18.07 17.62 0 0 0
14/11/2025
17.36
 7,300 17.54 17.67 17.09 0 0 0
13/11/2025
17.36
 7,900 17.31 17.36 17.27 0 0 0
12/11/2025
17.31
 9,300 17.27 17.67 17.27 0 0 0
11/11/2025
17.27
 12,000 17.18 18.16 16.83 0 0 0
10/11/2025
17.58
 0 17.58 17.58 17.58 0 0 0
07/11/2025
17.58
 4,800 17.54 17.58 17.45 0 0 0
06/11/2025
17.67
 1,800 17.71 17.71 17.49 0 0 0
05/11/2025
17.67
 2,100 17.67 17.71 17.62 0 0 0
04/11/2025
17.76
 6,900 17.36 17.76 17.36 0 0 0
03/11/2025
17.76
 4,000 17.45 17.85 17.36 0 0 0
31/10/2025
17.89
 2,100 18.11 18.11 17.54 0 0 0
30/10/2025
18.07
 200 18.20 18.20 18.07 0 0 0
29/10/2025
18.07
 8,600 17.36 18.07 17.36 0 0 0
28/10/2025
17.67
 6,200 17.71 17.76 17.45 0 0 0
27/10/2025
17.67
 1,800 18.02 18.02 17.67 0 0 0
24/10/2025
17.67
 8,600 18.24 18.24 17.49 0 0 0
23/10/2025
17.67
 16,000 17.71 17.71 17.54 0 0 0
22/10/2025
17.71
 13,400 17.62 17.71 17.27 0 0 0
21/10/2025
17.62
 19,400 17.09 17.71 17.05 0 0 0
20/10/2025
17.00
 10,900 17.76 17.80 17.00 0 0 0
17/10/2025
17.98
 4,900 17.85 18.16 17.71 0 0 0
16/10/2025
17.89
 13,000 17.98 18.07 17.80 0 0 0
15/10/2025
18.07
 11,200 17.71 18.11 17.71 0 0 0
14/10/2025
17.98
 25,500 18.11 18.24 16.87 0 0 0
13/10/2025
18.11
 1,900 17.89 18.16 17.89 0 0 0
10/10/2025
18.16
 11,500 18.16 18.16 17.89 0 0 0
09/10/2025
18.16
 9,100 18.16 18.24 17.98 0 0 0
08/10/2025
18.16
 3,400 18.07 18.24 17.93 0 0 0
07/10/2025
18.07
 24,800 18.42 18.42 18.02 0 0 0
06/10/2025
18.42
 14,000 18.64 18.64 18.16 0 0 0
03/10/2025
18.60
 1,800 18.29 19.00 18.29 0 0 0
02/10/2025
18.55
 900 19.09 19.09 18.29 0 0 0
01/10/2025
18.29
 13,300 18.24 18.55 18.24 0 0 0
30/09/2025
18.60
 46,700 18.95 19.31 18.29 0 0 0
29/09/2025
18.95
 46,000 19.48 19.48 18.86 0 0 0
26/09/2025
19.22
 98,600 18.91 19.48 18.78 0 0 0
25/09/2025
18.95
 39,900 19.26 19.48 18.47 0 0 0
24/09/2025
18.33
 9,400 18.33 18.42 18.16 0 0 0
23/09/2025
18.33
 12,900 18.16 18.38 18.16 0 0 0
22/09/2025
18.16
 9,600 18.16 18.16 17.89 0 0 0
19/09/2025
18.24
 600 18.16 18.24 18.16 0 0 0
18/09/2025
18.16
 2,600 17.93 18.29 17.93 0 0 0
17/09/2025
18.24
 7,400 18.29 18.33 18.11 0 0 0
16/09/2025
18.29
 3,100 18.29 18.33 18.24 0 0 0
15/09/2025
18.29
 25,900 18.11 19.00 18.07 0 0 0
12/09/2025
17.89
 12,900 17.89 18.11 17.89 0 0 0
11/09/2025
18.11
 11,400 18.33 18.33 17.89 0 0 0
10/09/2025
18.11
 2,600 18.11 18.11 18.07 0 0 0
09/09/2025
18.07
 7,800 18.16 18.16 17.98 0 0 0
08/09/2025
18.16
 11,900 17.98 18.29 17.98 0 0 0
05/09/2025
18.16
 12,100 18.11 18.29 18.07 0 0 0
04/09/2025
18.29
 30,500 18.16 18.33 18.07 0 0 0
03/09/2025
18.29
 7,000 18.11 18.33 18.11 0 0 0
29/08/2025
18.38
 12,500 18.33 18.60 18.33 0 0 0
28/08/2025
18.33
 9,900 18.16 18.38 18.16 0 0 0
27/08/2025
18.33
 17,200 18.51 18.51 18.07 0 0 0
26/08/2025
18.29
 16,600 18.20 18.33 18.11 0 0 0
25/08/2025
18.20
 13,200 18.55 18.60 17.98 0 0 0
22/08/2025
18.20
 27,300 18.42 18.42 17.93 0 0 0
21/08/2025
18.42
 19,300 18.60 18.60 18.07 0 0 0
20/08/2025
18.47
 27,700 18.60 18.64 17.80 0 0 0
19/08/2025
18.64
 34,800 18.82 19.04 18.42 0 0 0

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