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
(2024-10-23)
-1.25 -6.16% 855,800 500 0.0
19
20.85
19.05
2 tháng
(2024-09-23)
-2.25 -10.56% 1,204,300 -200 -0.0
19
21.40
19.05
3 tháng
(2024-08-26)
-2.55 -11.81% 1,534,300 -4,100 -0.1
19
22
19.05
6 tháng
(2024-05-27)
-3.25 -14.57% 4,396,400 22,300 0.5
19
26
19.05
12 tháng
(2023-11-28)
-2.41 -11.25% 6,880,500 8,950 0.2
19
26
19.05
24 tháng
(2022-12-05)
2.62 15.93% 14,558,000 18,935 0.8
16.16
28.62
19.05
36 tháng
(2021-12-08)
-11.30 -37.23% 19,990,620 34,070 0.9
14.97
36.87
19.05
60 tháng
(2019-12-19)
11.31 146.12% 38,310,066 -2,980,520 -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)
10/08/2021
15.30
14,600 15.22 15.48 15.22 0 0 0
09/08/2021
15.22
36,100 15.30 15.57 15.04 0 0 0
06/08/2021
15.30
16,300 15.39 15.39 15.13 0 0 0
05/08/2021
15.39
26,500 15.30 15.65 15.22 0 0 0
04/08/2021
15.30
8,500 15.39 15.65 15.04 0 0 0
03/08/2021
15.39
41,500 15.30 16.09 14.78 0 0 0
02/08/2021
15.30
35,400 16.00 16.00 15.13 0 100 -0.0
30/07/2021
16.00
36,700 16.09 16.09 15.48 0 0 0
29/07/2021
16.09
12,100 16.09 16.26 15.83 0 0 0
28/07/2021
16.09
30,200 16.17 16.52 15.91 0 0 0
27/07/2021
16.17
99,100 15.48 16.52 15.57 0 0 0
26/07/2021
15.48
23,000 15.39 16.17 15.22 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/07/2021
15.39
39,600 15.24 16.17 15.13 0 0 0
22/07/2021
15.24
45,600 14.75 15.32 14.51 0 0 0
21/07/2021
14.75
13,300 14.84 15.24 14.51 0 0 0
20/07/2021
14.84
40,500 14.75 15.00 14.35 0 0 0
19/07/2021
14.75
95,400 15.24 15.56 14.59 0 0 0
16/07/2021
15.24
16,700 15.48 15.96 15.16 0 0 0
15/07/2021
15.48
131,500 14.84 15.72 14.84 0 200 -0.0
14/07/2021
14.84
20,600 14.75 15.32 14.59 0 0 0
13/07/2021
14.75
19,300 14.35 15.88 14.27 100 0 0.0
12/07/2021
14.35
40,200 15.24 15.48 14.03 0 0 0
09/07/2021
15.24
32,500 15.32 15.96 14.59 0 0 0
08/07/2021
15.32
51,100 15.24 15.88 14.92 0 0 0
07/07/2021
15.24
93,400 15.24 16.13 14.11 0 0 0
06/07/2021
15.24
304,205 16.77 16.77 15.24 0 0 0
05/07/2021
16.77
109,100 16.29 17.66 16.45 0 800 -0.0
02/07/2021
16.29
274,127 15.24 16.37 15.00 0 1,000 -0.0
01/07/2021
15.24
2,312,302 14.11 16.04 13.87 0 2,006,400 -35.1
30/06/2021
14.11
38,900 14.03 14.11 13.95 0 0 0
29/06/2021
14.03
43,400 13.87 14.11 13.79 0 0 0
28/06/2021
13.87
81,400 14.03 14.11 13.79 0 0 0
25/06/2021
14.03
24,300 14.27 14.43 13.87 100 0 0.0
24/06/2021
14.27
26,800 14.35 14.51 13.95 100 0 0.0
23/06/2021
14.35
62,900 14.43 14.92 14.19 0 30,000 -0.5
22/06/2021
14.43
225,000 14.03 14.51 14.11 0 82,100 -1.5
21/06/2021
14.03
43,100 14.03 14.19 13.95 0 21,400 0
18/06/2021
14.03
37,000 13.95 14.19 13.95 0 17,300 -0.3
17/06/2021
13.95
27,800 13.87 14.03 13.79 0 0 0
16/06/2021
13.87
17,300 13.71 14.19 13.55 100 0 0.0
15/06/2021
13.71
10,900 13.95 13.95 13.71 0 0 0
14/06/2021
13.95
6,900 13.71 14.51 13.71 0 0 0
11/06/2021
13.71
60,500 13.95 14.03 13.63 0 17,200 -0.3
10/06/2021
13.95
19,600 14.19 15.32 13.71 0 0 0
09/06/2021
14.19
51,800 14.27 15.72 13.71 0 0 0
08/06/2021
14.27
17,700 14.11 14.43 12.50 0 200 -0.0
07/06/2021
14.11
44,800 14.35 16.13 14.11 0 22,000 -0.4
04/06/2021
14.35
111,000 14.03 14.35 13.95 0 39,900 -0.7
03/06/2021
14.03
63,900 13.87 14.11 13.79 200 0 0.0
02/06/2021
13.87
18,700 13.87 14.11 13.55 0 0 0
01/06/2021
13.87
2,700 13.87 14.11 13.71 0 0 0
31/05/2021
13.87
50,900 13.95 14.35 13.71 0 25,200 -0.4
28/05/2021
13.95
52,300 13.95 14.27 13.71 100 11,600 -0.2
27/05/2021
13.95
37,300 14.11 14.35 13.95 0 15,600 -0.3
26/05/2021
14.11
40,302 14.03 14.51 13.63 0 0 0
25/05/2021
14.03
14,400 13.87 14.03 13.63 0 0 0
24/05/2021
13.87
13,100 13.63 14.51 13.46 0 0 0
21/05/2021
13.63
6,200 13.63 13.71 12.90 0 0 0
20/05/2021
13.63
16,000 13.71 13.79 13.38 0 2,100 -0.0
19/05/2021
13.71
14,400 13.63 14.11 13.46 0 0 0
18/05/2021
13.63
17,500 13.71 13.95 13.46 0 0 0
17/05/2021
13.71
23,800 13.46 14.11 13.46 0 0 0
14/05/2021
13.46
12,900 13.55 14.11 13.30 0 0 0
13/05/2021
13.55
7,500 13.63 14.11 13.55 0 0 0
12/05/2021
13.63
11,200 13.71 14.35 13.55 0 0 0
11/05/2021
13.71
21,200 13.79 14.35 13.63 400 600 -0.0
10/05/2021
13.79
22,300 13.87 14.11 13.14 0 0 0
07/05/2021
13.87
27,000 14.03 14.51 13.71 0 0 0
06/05/2021
14.03
13,900 13.95 14.35 13.71 0 0 0
05/05/2021
13.95
40,500 14.11 14.51 13.71 100 14,200 -0.2
04/05/2021
14.11
41,700 13.63 14.59 13.63 0 0 0
29/04/2021
13.63
900 13.63 13.63 13.06 0 100 -0.0
28/04/2021
13.63
4,400 13.30 13.79 13.14 0 0 0
27/04/2021
13.30
1,900 13.63 13.63 12.90 0 200 -0.0
26/04/2021
13.63
2,000 13.71 14.03 13.63 100 0 0.0
23/04/2021
13.71
14,600 13.30 13.95 13.30 1,400 0 0.0
22/04/2021
13.30
15,110 13.87 13.87 13.30 0 0 0
20/04/2021
13.87
10,500 14.03 14.19 13.30 0 200 -0.0
19/04/2021
14.03
6,300 14.03 15.00 13.63 0 0 0
16/04/2021
14.03
23,300 14.19 14.27 12.98 0 0 0
15/04/2021
14.19
17,100 14.67 14.67 14.11 200 0 0
14/04/2021
14.67
28,800 14.75 15.00 12.82 0 0 0
13/04/2021
14.75
25,700 15.32 15.32 12.66 0 0 0
12/04/2021
15.32
124,710 14.59 15.32 11.93 200 0 0.0
09/04/2021
14.59
297,600 13.79 14.59 13.30 10,000 130,600 -2.0
08/04/2021
13.79
14,027 13.71 13.79 11.77 0 1,900 -0.0
07/04/2021
13.71
20,700 13.63 13.95 11.77 0 11,600 -0.2
06/04/2021
13.63
6,800 14.03 14.03 13.63 0 2,600 -0.0
05/04/2021
14.03
3,200 14.03 14.11 13.63 0 0 0
02/04/2021
14.03
8,200 14.11 14.51 13.79 0 1,000 -0.0
01/04/2021
14.11
28,800 13.95 14.11 13.55 0 10,000 -0.2
31/03/2021
13.95
9,500 14.03 14.03 13.79 0 0 0
30/03/2021
14.03
1,900 14.03 14.11 13.79 100 100 -0
29/03/2021
14.03
4,700 14.03 14.35 14.03 0 0 0
26/03/2021
14.03
5,400 13.79 14.11 13.30 0 0 0
25/03/2021
13.79
8,000 13.95 14.35 13.79 0 2,200 -0.0
24/03/2021
13.95
6,600 14.03 14.51 13.71 100 400 -0.0
23/03/2021
14.03
5,500 14.11 14.43 13.95 100 4,600 -0.1
22/03/2021
14.11
12,700 14.35 14.35 13.95 0 0 0
19/03/2021
14.35
15,400 14.19 14.43 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |