Tổng Công ty Phát điện 3 - CTCP (pgv)

21.30
0
(0%)
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
(2026-08-19) 		-0.05 -0.23% 312,000 0 0
21.15
24.60
21.30
2 tháng
(2026-07-20) 		0.97 4.79% 514,300 0 0
20.33
24.60
21.30
3 tháng
(2026-06-22) 		0.49 2.34% 662,900 0 0
19.93
24.60
21.30
6 tháng
(2026-03-23) 		0.04 0.21% 1,550,000 0 0
17.23
24.60
21.30
12 tháng
(2025-09-23) 		2.97 16.18% 7,153,400 0 0
17
24.60
21.30
24 tháng
(2024-09-30) 		2.52 13.44% 13,139,200 0 0
15.23
24.60
21.30
36 tháng
(2023-10-04) 		-0.82 -3.71% 20,847,300 0 0
15.23
24.60
21.30
60 tháng
(2021-10-14) 		-1.50 -6.57% 35,857,252 14,135 0.1
13.26
32.66
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
17.62
 24,500 17.62 17.62 17.54 0 0 0
06/03/2025
17.62
 5,200 17.67 17.67 17.62 0 0 0
05/03/2025
17.67
 13,800 17.71 17.71 17.58 0 0 0
04/03/2025
17.67
 7,500 17.76 17.76 17.58 0 0 0
03/03/2025
17.71
 8,300 17.71 17.80 17.67 0 0 0
28/02/2025
17.80
 24,100 18.02 18.02 17.62 0 0 0
27/02/2025
17.89
 18,700 17.71 17.93 17.71 0 0 0
26/02/2025
17.76
 21,500 17.71 17.93 17.67 0 0 0
25/02/2025
17.76
 22,400 17.62 17.76 17.62 0 0 0
24/02/2025
17.71
 58,800 17.76 17.80 17.54 0 0 0
21/02/2025
17.62
 17,600 17.71 17.71 17.49 0 0 0
20/02/2025
17.71
 24,800 18.02 18.02 17.54 0 0 0
19/02/2025
17.80
 35,400 17.62 17.89 17.62 0 0 0
18/02/2025
17.67
 35,900 17.40 18.11 17.27 0 0 0
17/02/2025
17.36
 15,700 17.54 17.54 17.36 0 0 0
14/02/2025
17.36
 14,000 17.49 17.58 17.31 0 0 0
13/02/2025
17.49
 9,300 17.36 17.71 17.18 0 0 0
12/02/2025
17.45
 17,900 17.54 17.54 17.18 0 0 0
11/02/2025
17.49
 5,200 17.62 17.62 17.31 0 0 0
10/02/2025
17.36
 7,700 17.62 17.62 17.36 0 0 0
07/02/2025
17.45
 8,500 17.67 17.67 17.45 0 0 0
06/02/2025
17.58
 19,700 17.71 17.71 17.45 0 0 0
05/02/2025
17.62
 9,400 18.11 18.11 17.45 0 0 0
04/02/2025
17.49
 4,200 17.62 17.62 17.45 0 0 0
03/02/2025
17.80
 24,100 18.02 18.02 17.62 0 0 0
31/01/2025
18.86
 3,300 18.33 19.31 18.24 0 0 0
30/01/2025
18.86
 3,300 18.33 19.31 18.24 0 0 0
29/01/2025
18.86
 3,300 18.33 19.31 18.24 0 0 0
28/01/2025
18.86
 3,300 18.33 19.31 18.24 0 0 0
27/01/2025
18.86
 3,300 18.33 19.31 18.24 0 0 0
24/01/2025
17.18
 2,800 17.18 17.85 17.14 0 0 0
23/01/2025
17.14
 1,100 17.45 17.45 17.14 0 0 0
22/01/2025
17.14
 1,600 17.31 17.36 17.14 0 0 0
21/01/2025
17.36
 3,400 17.09 17.49 17.09 0 0 0
20/01/2025
17.36
 1,900 17.23 17.36 17.23 0 0 0
17/01/2025
17.40
 2,700 17.36 17.40 17.18 0 0 0
16/01/2025
17.36
 5,500 17.09 17.36 17.05 0 0 0
15/01/2025
17.09
 4,900 17.36 17.36 16.92 0 0 0
14/01/2025
16.96
 14,700 17.80 17.80 16.96 0 0 0
13/01/2025
17.09
 18,900 17.58 17.58 17.05 0 0 0
10/01/2025
17.09
 24,800 17.23 17.40 17.05 0 0 0
09/01/2025
17.05
 8,200 16.96 17.09 16.96 0 0 0
08/01/2025
17.00
 15,500 17.27 17.27 16.92 0 0 0
07/01/2025
17.14
 22,600 17.09 17.45 17.00 0 0 0
06/01/2025
17.09
 39,000 17.05 17.49 16.96 0 0 0
03/01/2025
17.54
 125,300 17.80 17.89 16.74 0 0 0
02/01/2025
17.93
 31,000 17.62 18.16 17.54 0 0 0
01/01/2025
17.93
 13,700 18.07 18.07 17.45 0 0 0
31/12/2024
17.93
 13,700 18.07 18.07 17.45 0 0 0
30/12/2024
18.07
 19,300 18.55 18.60 17.27 0 0 0
27/12/2024
18.51
 82,300 18.42 19.22 18.33 0 0 0
26/12/2024
18.29
 176,400 17.27 18.29 17.27 0 0 0
25/12/2024
17.09
 18,400 16.87 17.09 16.83 0 0 0
24/12/2024
16.83
 12,000 16.83 16.87 16.83 0 0 0
23/12/2024
16.87
 52,400 16.92 16.92 16.83 0 0 0
20/12/2024
16.87
 16,700 16.83 16.92 16.83 0 0 0
19/12/2024
16.87
 11,600 16.83 16.87 16.78 0 0 0
18/12/2024
16.87
 19,500 16.87 16.87 16.83 0 0 0
17/12/2024
16.87
 49,000 17.05 17.05 16.83 0 0 0
16/12/2024
17.05
 7,100 17.05 17.05 16.92 0 0 0
13/12/2024
17.05
 5,600 17.05 17.05 17.00 0 0 0
12/12/2024
17.05
 57,700 17.00 17.05 16.83 0 0 0
11/12/2024
17.00
 13,400 17.09 17.09 17.00 0 0 0
10/12/2024
17.05
 42,900 17.09 17.18 17.00 0 0 0
09/12/2024
17.09
 66,500 16.87 17.09 16.83 0 0 0
06/12/2024
16.83
 55,300 16.96 17.09 16.83 0 0 0
05/12/2024
16.92
 9,000 17.14 17.14 16.92 0 0 0
04/12/2024
16.92
 14,300 16.87 17.05 16.87 0 0 0
03/12/2024
17.05
 5,800 16.96 17.14 16.96 0 0 0
02/12/2024
17.14
 1,500 17.18 17.23 17.14 0 0 0
29/11/2024
17.18
 10,700 17.18 17.18 17.14 0 0 0
28/11/2024
17.18
 60,500 17.27 17.27 16.92 0 0 0
27/11/2024
16.92
 25,400 17.23 17.23 16.92 0 0 0
26/11/2024
17.23
 3,500 17.14 17.23 17.00 0 0 0
25/11/2024
17.14
 6,000 16.87 17.14 16.87 0 0 0
22/11/2024
16.87
 23,500 16.83 16.92 16.83 0 0 0
21/11/2024
16.87
 8,200 17.00 17.00 16.87 0 0 0
20/11/2024
16.83
 49,500 16.92 17.00 16.83 0 0 0
19/11/2024
16.92
 52,200 17.23 17.23 16.92 0 0 0
18/11/2024
16.96
 17,900 17.00 17.05 16.92 0 0 0
15/11/2024
16.92
 5,800 17.00 17.05 16.92 0 0 0
14/11/2024
17.05
 8,300 17.14 17.18 17.05 0 0 0
13/11/2024
17.09
 28,600 17.31 17.31 16.96 0 0 0
12/11/2024
17.00
 321,900 17.54 17.54 17.00 0 0 0
11/11/2024
17.18
 10,600 17.18 17.18 17.09 0 0 0
08/11/2024
17.18
 24,700 17.27 17.31 17.00 0 0 0
07/11/2024
17.27
 70,100 17.36 17.67 17.23 0 0 0
06/11/2024
17.62
 26,500 17.40 17.71 17.36 0 0 0
05/11/2024
17.62
 27,200 18.42 18.42 17.36 0 0 0
04/11/2024
17.62
 18,200 17.62 17.62 17.40 0 0 0
01/11/2024
17.54
 21,500 17.54 17.71 17.45 0 0 0
31/10/2024
17.54
 42,600 17.71 17.71 17.49 0 0 0
30/10/2024
17.71
 19,200 18.42 18.42 17.71 0 0 0
29/10/2024
18.47
 100 18.47 18.47 18.47 0 0 0
28/10/2024
18.16
 43,800 18.33 18.33 17.71 0 0 0
25/10/2024
18.07
 15,500 17.71 18.55 17.54 0 0 0
24/10/2024
17.71
 4,000 18.24 18.24 17.71 0 0 0
23/10/2024
17.98
 15,900 18.42 18.42 17.71 0 0 0
22/10/2024
18.07
 3,700 18.33 18.33 18.07 0 0 0
21/10/2024
18.33
 12,000 18.38 18.60 18.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |