Tổng Công ty Phát điện 3 - CTCP (pgv)

19.40
-0.10
(-0.51%)

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
(2024-10-09)
-1.40 -6.73% 449,100 1,450 0.0
19.40
21.15
19.40
2 tháng
(2024-09-09)
-2.20 -10.19% 897,300 450 0.0
19.40
22
19.40
3 tháng
(2024-08-12)
-2.75 -12.42% 1,177,600 -1,450 -0.0
19.40
22.15
19.40
6 tháng
(2024-05-13)
-1.75 -8.27% 4,199,300 26,340 0.6
19.40
26
19.40
12 tháng
(2023-11-14)
-2.51 -11.46% 7,119,300 8,590 0.2
19.40
26
19.40
24 tháng
(2022-11-21)
3.74 23.91% 14,108,600 20,875 1.0
14.97
28.62
19.40
36 tháng
(2021-11-24)
-12.34 -38.88% 20,124,141 36,710 0.9
14.97
36.87
19.40
60 tháng
(2019-12-05)
11.58 148.05% 37,821,466 -3,008,680 -50.3
7.42
36.87
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
17.60
300 17.74 17.74 17.51 0 0 0
04/04/2023
17.74
500 17.70 17.74 17.32 0 0 0
03/04/2023
17.70
5,400 17.74 17.74 17.42 0 0 0
31/03/2023
17.74
15,600 17.70 17.74 17.37 0 0 0
30/03/2023
17.70
15,500 17.46 17.79 17.70 0 0 0
29/03/2023
17.46
2,300 17.27 17.60 17.46 0 0 0
28/03/2023
17.27
24,000 17.32 17.46 17.13 0 0 0
27/03/2023
17.32
7,100 17.32 17.32 17.23 0 0 0
24/03/2023
17.32
4,100 17.32 17.37 17.23 0 0 0
23/03/2023
17.32
13,300 17.37 17.37 17.18 0 0 0
22/03/2023
17.37
7,700 17.27 17.37 17.27 0 0 0
21/03/2023
17.27
2,700 17.27 17.32 17.23 0 0 0.0
20/03/2023
17.27
1,100 17.37 17.37 17.27 200 0 0.0
17/03/2023
17.37
3,800 17.32 17.46 17.23 0 1,000 -0.0
16/03/2023
17.32
1,200 17.42 17.42 17.23 0 0 -0.0
15/03/2023
17.42
67,800 17.32 17.79 17.27 0 0 -0.0
14/03/2023
17.32
6,300 17.74 17.74 17.32 0 0 -0.0
13/03/2023
17.74
1,100 17.74 17.74 17.37 0 0 -0.0
10/03/2023
17.74
400 17.74 17.74 17.46 0 0 -0.0
09/03/2023
17.74
5,700 17.74 17.74 17.46 0 0 -0.0
08/03/2023
17.74
2,400 17.74 17.74 17.23 0 0 -0.0
07/03/2023
17.74
200 17.79 17.79 17.74 0 0 -0.0
06/03/2023
17.79
300 17.56 17.79 17.56 0 1 -0.0
03/03/2023
17.56
1,000 17.65 17.89 17.27 0 0 0.0
02/03/2023
17.65
2,200 17.60 17.70 17.27 0 0 0.0
01/03/2023
17.60
4,700 17.65 17.65 17.27 0 0 0.0
28/02/2023
17.65
4,500 17.60 17.79 17.46 0 0 0.0
27/02/2023
17.60
1,200 17.42 17.79 17.42 0 0 0.0
24/02/2023
17.42
5,900 17.70 17.70 17.32 0 0 0.0
23/02/2023
17.70
10,700 18.07 18.07 17.32 0 0 0.0
22/02/2023
18.07
700 18.17 18.17 17.65 0 0 0.0
21/02/2023
18.17
21,700 17.46 18.36 17.46 0 0 0.0
20/02/2023
17.46
8,800 17.70 17.79 17.42 0 0 0.0
17/02/2023
17.70
3,500 17.27 17.74 17.42 0 0 0.0
16/02/2023
17.27
1,900 17.23 17.93 17.23 0 0 0.0
15/02/2023
17.23
7,200 17.84 17.89 17.23 0 0 0.0
14/02/2023
17.84
4,400 18.17 18.45 17.32 0 0 0.0
13/02/2023
18.17
1,100 17.93 18.64 17.37 0 0 0.0
10/02/2023
17.93
10,900 18.12 18.36 17.42 100 0 0.0
09/02/2023
18.12
8,800 18.07 18.73 17.70 0 0 -0.0
08/02/2023
18.07
40,700 17.32 18.36 17.32 0 400 -0.0
07/02/2023
17.32
4,600 17.46 17.79 17.32 0 0 -0.0
06/02/2023
17.46
3,600 17.70 17.79 17.46 0 0 -0.0
03/02/2023
17.70
6,500 17.60 17.74 17.42 0 0 -0.0
02/02/2023
17.60
5,200 17.70 17.89 17.42 0 0 -0.0
01/02/2023
17.70
2,700 17.89 18.07 17.60 0 400 -0.0
31/01/2023
17.89
6,800 18.59 18.59 17.60 0 0 0.0
30/01/2023
18.59
0 18.59 18.59 18.59 0 0 0.0
27/01/2023
18.59
3,800 17.98 18.78 17.37 100 0 0.0
19/01/2023
17.98
200 17.42 17.98 17.89 0 0 0.0
18/01/2023
17.42
1,500 17.51 17.56 17.42 0 0 0.0
17/01/2023
17.51
4,100 17.60 17.60 17.04 905 0 0.0
16/01/2023
17.60
300 17.65 17.65 17.09 0 0 0.0
13/01/2023
17.65
3,700 17.65 17.74 16.94 100 0 0.0
12/01/2023
17.65
3,800 17.74 17.89 16.94 100 0 0.0
11/01/2023
17.74
500 17.89 17.89 17.74 100 0 0.0
10/01/2023
17.89
1,600 17.89 18.50 17.42 0 0 0.0
09/01/2023
17.89
1,700 17.89 18.07 17.32 0 0 0.0
06/01/2023
17.89
17,800 17.89 18.26 17.42 185 0 0.0
05/01/2023
17.89
16,800 17.89 17.89 16.99 100 0 0.0
04/01/2023
17.89
6,400 17.32 18.40 17.32 100 0 0.0
03/01/2023
17.32
17,300 17.04 17.60 17.04 0 0 0.0
30/12/2022
17.04
5,100 17.09 17.18 16.94 100 0 0.0
29/12/2022
17.09
2,000 17.27 17.27 17.09 0 0 0.0
28/12/2022
17.27
1,600 17.27 17.27 16.94 100 0 0.0
27/12/2022: Cổ tức tiền mặt tỉ lệ: 5.5%
27/12/2022
17.27
2,500 16.61 17.27 16.94 600 0 0.0
26/12/2022
16.61
5,700 17.25 17.25 16.61 300 0 0.0
23/12/2022
17.25
10,400 16.61 17.53 16.61 0 0 0.1
22/12/2022
16.61
19,700 16.34 17.21 16.25 3,800 0 0.1
21/12/2022
16.34
15,100 16.34 16.39 16.07 0 0 0.0
20/12/2022
16.34
300 16.30 16.34 16.30 0 0 0.0
19/12/2022
16.30
4,600 16.34 16.43 15.25 300 0 0.0
16/12/2022
16.34
2,800 16.57 16.57 16.34 0 0 0.0
15/12/2022
16.57
6,100 16.84 16.84 16.43 0 0 0.0
14/12/2022
16.84
100 16.39 16.84 16.84 0 0 0.0
13/12/2022
16.39
12,400 16.43 16.52 15.52 0 0 0.0
12/12/2022
16.43
15,500 16.39 16.89 16.34 0 0 0.0
09/12/2022
16.39
3,300 16.52 16.71 16.25 0 0 0.0
08/12/2022
16.52
25,600 16.16 16.89 15.47 0 0 0.0
07/12/2022
16.16
4,000 16.52 16.80 16.16 0 0 0.0
06/12/2022
16.52
7,300 16.43 17.30 16.16 0 0 0.0
05/12/2022
16.43
1,400 16.43 17.35 16.43 0 0 0.0
02/12/2022
16.43
1,900 16.34 16.43 16.30 0 0 0.0
01/12/2022
16.34
4,600 16.89 17.39 16.34 0 0 0.0
30/11/2022
16.89
19,300 16.43 17.25 16.11 600 0 0.0
29/11/2022
16.43
13,300 15.70 16.66 15.66 500 0 0.0
28/11/2022
15.70
9,100 15.15 15.70 15.20 0 0 0.0
25/11/2022
15.15
13,600 15.15 15.38 15.15 0 0 0.0
24/11/2022
15.15
2,600 14.97 15.84 14.61 0 0 0.0
23/11/2022
14.97
1,300 15.61 15.61 14.70 0 0 0.0
22/11/2022
15.61
2,900 15.66 16.30 14.56 0 0 0.0
21/11/2022
15.66
1,600 15.75 15.93 15.66 0 0 0.0
18/11/2022
15.75
14,700 16.07 16.75 14.97 1,000 0 0.0
17/11/2022
16.07
1,900 15.43 16.43 15.70 0 0 0.0
16/11/2022
15.43
24,900 15.20 15.52 14.15 0 0 0.0
15/11/2022
15.20
11,500 15.66 15.66 14.56 0 0 0.0
14/11/2022
15.66
4,800 16.34 16.34 15.20 0 0 0.0
11/11/2022
16.34
2,600 16.80 16.80 16.25 0 0 0.0
10/11/2022
16.80
0 16.80 16.80 16.80 0 0 0.0
09/11/2022
16.80
100 16.25 16.80 16.80 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |