Tổng Công ty Phát điện 3 - CTCP (pgv)

21.50
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
(2024-08-20) 		0 0% 421,600 -100 0.0
21.40
22
21.50
2 tháng
(2024-07-22) 		-1.10 -4.87% 922,500 20,800 0.4
21.40
23
21.50
3 tháng
(2024-06-21) 		-4.50 -17.31% 1,696,300 23,900 0.5
21.40
26
21.50
6 tháng
(2024-03-25) 		0.05 0.23% 4,026,100 14,690 0.3
19.80
26
21.50
12 tháng
(2023-09-25) 		-4.66 -17.82% 7,877,800 -14,060 -0.4
19.80
26.16
21.50
24 tháng
(2022-09-30) 		0.50 2.40% 13,696,000 21,325 1.0
14.97
28.62
21.50
36 tháng
(2021-10-05) 		-6.85 -24.16% 22,790,122 30,460 0.7
14.97
36.87
21.50
60 tháng
(2019-10-16) 		13.20 158.89% 37,219,966 -3,031,130 -50.6
7.42
36.87
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2020
8.71
 200 8.47 8.87 8.71 0 0 0
14/08/2020
8.47
 2,100 8.39 8.47 8.39 0 0 0
13/08/2020
8.39
 600 8.71 8.71 8.39 0 0 0
12/08/2020
8.71
 2,420 8.47 8.71 8.30 0 0 0
11/08/2020
8.47
 1,306 8.63 8.63 8.30 0 0 0
10/08/2020
8.63
 2,300 8.47 8.63 8.22 0 0 0
07/08/2020
8.47
 4,700 8.71 8.71 8.47 0 0 0
06/08/2020
8.71
 710 8.71 8.71 8.71 0 0 0
05/08/2020
8.71
 1,200 8.47 8.71 8.71 0 0 0
04/08/2020
8.47
 4,700 8.71 8.71 8.39 0 0 0
03/08/2020
8.71
 4,900 8.63 8.71 8.55 0 0 0
31/07/2020
8.63
 10,200 8.55 8.87 8.55 0 0 0
30/07/2020
8.55
 9,300 8.22 9.43 8.55 500 0 0.0
29/07/2020
8.22
 2,400 9.59 9.59 8.22 0 0 0
28/07/2020
9.59
 5,350 8.39 9.59 8.39 0 0 0
27/07/2020
8.39
 6,800 8.55 8.55 8.39 0 0 0
24/07/2020
8.55
 13,400 7.90 8.71 8.55 0 0 0
23/07/2020
7.90
 0 7.42 7.90 7.90 0 0 0
22/07/2020
7.42
 2,400 8.39 8.39 7.42 0 2,400 -0.0
21/07/2020
8.39
 0 8.39 8.39 8.39 0 0 0
20/07/2020
8.39
 0 8.22 8.39 8.39 0 0 0
17/07/2020
8.22
 1,100 8.14 8.39 8.22 0 0 0
16/07/2020
8.14
 3,900 8.39 8.39 8.14 0 0 0
15/07/2020
8.39
 0 8.30 8.39 8.39 0 0 0
14/07/2020
8.30
 2,500 8.79 8.79 8.30 0 0 0
13/07/2020
8.79
 0 8.79 8.79 8.79 0 0 0
10/07/2020
8.79
 0 8.79 8.79 8.79 0 0 0
09/07/2020
8.79
 2,200 8.22 8.87 8.79 0 0 0
08/07/2020
8.22
 0 8.14 8.22 8.22 0 0 0
07/07/2020
8.14
 2,300 8.14 8.22 8.14 0 0 0
06/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
03/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
02/07/2020
8.14
 8,850 8.47 8.47 8.14 0 0 0
01/07/2020
8.47
 0 8.47 8.47 8.47 0 0 0
30/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
29/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
26/06/2020
8.47
 2,500 8.47 8.55 8.47 0 0 0
25/06/2020
8.47
 2,000 8.47 8.47 8.47 0 0 0
24/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
23/06/2020
8.47
 3,000 8.47 8.47 8.47 0 0 0
22/06/2020
8.47
 6,000 8.14 8.47 8.47 0 0 0
19/06/2020
8.14
 1,000 8.47 8.47 8.14 0 0 0
18/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
17/06/2020
8.47
 210 8.47 8.47 8.47 0 0 0
16/06/2020
8.47
 300 8.47 8.47 8.47 0 0 0
15/06/2020
8.47
 1,400 8.47 8.47 8.14 0 0 0
12/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
11/06/2020
8.47
 100 8.47 8.47 8.47 0 0 0
10/06/2020
8.47
 2,160 8.47 8.47 8.47 0 0 0
09/06/2020
8.47
 200 8.47 8.47 8.47 0 0 0
08/06/2020
8.47
 23,240 8.47 8.55 8.47 0 0 0
05/06/2020
8.47
 1,650 8.47 8.55 8.47 0 0 0
04/06/2020
8.47
 100 8.47 8.47 8.47 0 0 0
03/06/2020
8.47
 15,200 8.79 8.79 8.47 0 0 0
02/06/2020
8.79
 18 10.16 10.16 8.79 0 0 0
01/06/2020
10.16
 600 9.92 10.16 8.47 0 0 0
29/05/2020
9.92
 800 9.68 9.92 9.92 0 0 0
28/05/2020
9.68
 100 9.59 9.68 9.68 0 0 0
27/05/2020
9.59
 8,650 8.47 9.68 8.63 0 0 0
26/05/2020
8.47
 1,600 8.39 8.47 8.47 0 1,600 -0.0
25/05/2020
8.39
 11,800 8.39 8.55 8.39 0 6,900 -0.1
22/05/2020
8.39
 0 8.30 8.39 8.39 0 0 0
21/05/2020
8.30
 4,070 8.63 8.63 8.30 0 0 0
20/05/2020
8.63
 210 8.47 8.63 8.47 0 0 0
19/05/2020
8.47
 4,300 8.95 8.95 8.47 0 0 0
18/05/2020
8.95
 13,400 9.59 9.59 8.22 0 0 0
15/05/2020
9.59
 910 9.35 9.59 9.59 0 0 0
14/05/2020
9.35
 0 9.35 9.35 9.35 0 0 0
13/05/2020
9.35
 0 9.43 9.35 9.35 0 0 0
12/05/2020
9.43
 2,100 9.59 9.59 8.22 0 0 0
11/05/2020
9.59
 10 9.59 9.59 9.59 10 0 0.0
08/05/2020
9.59
 0 9.59 9.59 9.59 0 0 0
07/05/2020
9.59
 90 9.59 9.59 9.59 0 0 0
06/05/2020
9.59
 3,000 8.87 9.59 9.59 0 0 0
05/05/2020
8.87
 5,000 8.22 8.87 8.87 0 0 0
04/05/2020
8.22
 0 8.22 8.22 8.22 0 0 0
29/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
28/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
27/04/2020
8.22
 58 8.22 8.22 8.22 0 0 0
24/04/2020
8.22
 1,000 8.95 8.95 8.22 0 0 0
23/04/2020
8.95
 0 8.95 8.95 8.95 0 0 0
22/04/2020
8.95
 100 8.47 8.95 8.95 0 0 0
21/04/2020
8.47
 2,000 8.30 8.47 8.47 0 0 0
20/04/2020
8.30
 100 8.55 8.55 8.30 0 0 0
17/04/2020
8.55
 0 8.55 8.55 8.55 0 0 0
16/04/2020
8.55
 0 8.55 8.55 8.55 0 0 0
15/04/2020
8.55
 1,200 8.22 8.55 8.55 0 0 0
14/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
13/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
10/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/04/2020
8.22
 9,900 8.30 8.30 8.22 0 9,900 -0.1
08/04/2020
8.30
 100 8.30 8.30 8.30 0 100 -0.0
07/04/2020
8.30
 1,900 7.74 8.30 8.30 0 0 0
06/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
03/04/2020
7.74
 0 7.74 7.74 7.74 0 0 0
01/04/2020
7.74
 0 7.66 7.74 7.74 0 0 0
31/03/2020
7.66
 1,300 8.79 8.79 7.66 0 0 0
30/03/2020
8.79
 0 8.79 8.79 8.79 0 0 0
27/03/2020
8.79
 0 8.87 8.79 8.79 0 0 0
26/03/2020
8.87
 1,000 7.74 8.87 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |