Tổng Công ty Phát điện 3 - CTCP (pgv)

19.05
0
(0%)

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
(2024-10-22)
-1.35 -6.62% 836,000 600 0.0
19
20.85
19.05
2 tháng
(2024-09-23)
-2.25 -10.56% 1,180,800 -200 -0.0
19
21.40
19.05
3 tháng
(2024-08-23)
-2.55 -11.81% 1,526,100 -4,100 -0.1
19
22
19.05
6 tháng
(2024-05-27)
-3.25 -14.57% 4,372,900 22,300 0.5
19
26
19.05
12 tháng
(2023-11-27)
-2.56 -11.86% 6,892,200 8,950 0.2
19
26
19.05
24 tháng
(2022-12-02)
2.62 15.93% 14,536,400 18,935 0.8
16.16
28.62
19.05
36 tháng
(2021-12-07)
-11.39 -37.41% 19,991,700 34,570 0.9
14.97
36.87
19.05
60 tháng
(2019-12-18)
11.39 148.71% 38,287,466 -2,981,020 -50.1
7.42
36.87
19.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2022
27.04
118,300 25.57 27.35 25.57 500 0 0.0
31/05/2022
25.57
11,900 25.44 25.83 24.78 0 0 0.1
30/05/2022
25.44
8,500 25.13 25.48 25.13 2,500 300 0.1
27/05/2022
25.13
1,700 25.04 25.31 25.04 0 0 0.0
26/05/2022
25.04
7,000 25.04 25.22 24.78 1,400 0 0.0
25/05/2022
25.04
3,900 24.87 25.04 24.87 200 2,000 -0.1
24/05/2022
24.87
1,700 25.48 25.48 24.00 0 0 -0.0
23/05/2022
25.48
1,400 25.22 25.87 24.35 0 0 -0.0
20/05/2022
25.22
3,400 25.48 25.57 24.52 0 0 -0.0
19/05/2022
25.48
22,600 25.57 25.83 23.96 0 1,000 -0.0
18/05/2022
25.57
29,700 24.74 26.09 24.35 0 5,000 -0.1
17/05/2022
24.74
15,000 24.65 24.74 23.04 0 1,100 -0.0
16/05/2022
24.65
11,400 24.83 25.22 23.13 0 0 0
13/05/2022
24.83
5,500 25.48 25.57 23.70 0 0 0
12/05/2022
25.48
3,300 25.35 25.83 25.48 0 0 0
11/05/2022
25.35
41,300 25.13 25.74 24.52 0 0 0
10/05/2022
25.13
56,700 26.04 26.09 24.26 0 0 0
09/05/2022
26.04
7,000 27.39 27.61 25.57 0 3,600 -0.1
06/05/2022
27.39
2,400 27.91 27.91 26.35 0 0 0
05/05/2022
27.91
21,900 28.00 28.44 26.70 0 0 0
04/05/2022
28.00
24,000 27.96 28.96 27.74 0 0 0
29/04/2022
27.96
13,200 27.74 28.57 26.96 0 0 0
28/04/2022
27.74
10,300 27.22 27.83 27.22 0 0 0
27/04/2022
27.22
5,300 27.17 27.22 27.09 0 500 -0.0
26/04/2022
27.17
12,600 27.39 27.83 26.09 0 1,000 -0.0
25/04/2022
27.39
18,200 28.17 28.70 26.52 0 0 0
22/04/2022
28.17
27,700 27.31 29.17 27.31 0 0 0
21/04/2022
27.31
48,600 26.87 27.31 25.39 0 0 0
20/04/2022
26.87
18,800 27.13 27.26 25.48 0 0 0
19/04/2022
27.13
24,600 27.48 27.83 27.13 0 0 0
18/04/2022
27.48
35,000 28.17 29.57 26.96 0 0 0
15/04/2022
28.17
32,500 28.96 28.96 27.65 400 0 0
14/04/2022
28.96
11,000 28.96 29.74 28.26 0 0 0
13/04/2022
28.96
10,000 29.00 30.00 28.52 0 0 0
12/04/2022
29.00
30,700 28.70 30.26 28.65 0 0 0
08/04/2022
28.70
21,000 29.91 30.39 28.70 0 0 0
07/04/2022
29.91
9,100 30.09 30.44 29.57 0 0 0
06/04/2022
30.09
12,600 30.44 31.13 29.83 0 0 0
05/04/2022
30.44
24,200 30.61 31.31 30.26 0 0 0
04/04/2022
30.61
10,700 30.35 32.09 30.44 0 0 0
01/04/2022
30.35
26,500 30.70 30.70 29.22 0 0 0
31/03/2022
30.70
10,400 30.70 31.13 30.09 0 0 0
30/03/2022
30.70
33,000 31.13 31.13 30.35 0 0 0
29/03/2022
31.13
38,600 31.22 31.57 30.61 0 0 0
28/03/2022
31.22
7,100 31.31 31.31 30.61 0 0 0
25/03/2022
31.31
10,200 31.48 31.57 30.87 0 0 0
24/03/2022
31.48
29,000 30.91 32.18 30.61 0 0 0
23/03/2022
30.91
34,400 30.78 31.09 30.52 0 0 0
22/03/2022
30.78
16,400 30.78 31.13 30.44 0 0 0
21/03/2022
30.78
24,700 30.87 31.57 30.44 0 0 0
18/03/2022
30.87
16,200 30.87 31.31 30.87 0 0 0
17/03/2022
30.87
21,700 30.87 31.13 30.78 3,000 0 0.1
16/03/2022
30.87
15,600 30.87 31.39 30.48 0 0 0
15/03/2022
30.87
6,600 30.35 31.52 30.44 0 0 0
14/03/2022
30.35
12,100 31.57 31.57 30.26 0 0 0
11/03/2022
31.57
28,000 31.48 33.39 31.31 5,000 0 0.2
10/03/2022
31.48
22,000 31.09 31.74 31.48 5,000 0 0.2
09/03/2022
31.09
38,100 31.65 31.74 30.57 2,000 0 0.1
08/03/2022
31.65
17,900 32.18 32.18 31.65 0 0 0
07/03/2022
32.18
32,500 32.18 32.44 31.39 0 0 0
04/03/2022
32.18
33,400 32.52 32.52 32.00 0 0 0
03/03/2022
32.52
12,200 32.52 32.87 32.00 0 0 0
02/03/2022
32.52
11,700 32.70 32.96 32.18 0 0 0
01/03/2022
32.70
15,700 32.70 33.22 32.18 0 0 0
28/02/2022
32.70
25,300 32.83 32.96 31.83 0 0 0
25/02/2022
32.83
23,600 32.78 33.83 32.70 0 0 0
24/02/2022
32.78
32,600 33.04 33.48 32.61 0 200 -0.0
23/02/2022
33.04
31,500 32.87 33.04 32.70 0 0 0
22/02/2022
32.87
29,200 33.48 34.18 32.18 0 0 0
21/02/2022
33.48
32,700 33.91 34.35 33.39 0 100 -0.0
18/02/2022
33.91
29,900 33.91 34.35 33.57 0 0 0
17/02/2022
33.91
91,600 34.78 34.78 33.31 1,500 0 0.1
16/02/2022
34.78
33,400 35.13 36.44 34.61 2,500 0 0.1
15/02/2022
35.13
47,500 36.61 36.96 35.13 1,600 2,000 -0.0
14/02/2022
36.61
54,400 36.87 37.39 36.26 1,200 0 0.1
11/02/2022
36.87
110,600 36.52 37.39 36.52 0 0 0
10/02/2022
36.52
182,100 34.18 38.61 35.22 2,000 0 0.1
09/02/2022
34.18
0 34.18 34.18 34.18 0 0 0
08/02/2022
34.18
0 34.18 34.18 34.18 0 0 0
07/02/2022
34.18
0 34.61 34.18 34.61 0 0 0
28/01/2022
34.61
0 34.61 34.61 34.61 0 0 0
27/01/2022
34.61
0 34.61 34.61 34.61 0 0 0
26/01/2022
34.61
0 34.61 34.61 34.61 0 0 0
25/01/2022
34.61
0 34.61 34.61 34.61 0 0 0
24/01/2022
34.61
0 34.61 34.61 34.61 0 0 0
21/01/2022
34.61
78,350 34.26 35.48 34.18 0 0 0
20/01/2022
34.26
10,800 33.91 34.35 34.00 0 0 0
19/01/2022
33.91
14,200 34.44 34.78 33.91 200 0 0.0
18/01/2022
34.44
21,500 34.09 35.65 33.57 1,000 100 0.0
17/01/2022
34.09
27,520 34.52 34.52 33.48 0 0 0
14/01/2022
34.52
9,649 34.52 34.78 33.65 0 0 0
13/01/2022
34.52
12,500 34.35 34.78 33.48 0 0 0
12/01/2022
34.35
68,200 35.22 36.00 33.48 0 0 0
11/01/2022
35.22
44,889 35.04 36.35 34.78 100 0 0.0
10/01/2022
35.04
52,364 35.57 37.39 35.04 0 0 0
07/01/2022
35.57
56,505 35.48 36.09 35.04 0 0 0
06/01/2022
35.48
38,865 36.35 36.35 34.87 0 0 0
05/01/2022
36.35
41,100 36.44 37.83 35.83 0 0 0
04/01/2022
36.44
138,900 34.09 37.39 34.09 0 0 0
31/12/2021
34.09
60,845 33.65 34.26 33.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |