Tổng Công ty Phát điện 3 - CTCP (pgv)

21.80
0.30
(1.40%)
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)
25/03/2020
7.74
 100 8.79 8.79 7.74 0 0 0
24/03/2020
8.79
 3,300 8.95 8.95 8.79 0 0 0
23/03/2020
8.95
 1,500 8.87 8.95 8.95 0 0 0
20/03/2020
8.87
 2,900 8.79 8.87 8.87 0 0 0
19/03/2020
8.79
 4,400 8.79 8.79 8.79 0 0 0
18/03/2020
8.79
 6,000 8.79 8.87 8.79 0 0 0
17/03/2020
8.79
 4,200 8.87 8.87 8.47 0 0 0
16/03/2020
8.87
 100 7.90 8.87 8.87 0 0 0
13/03/2020
7.90
 12,200 8.06 8.06 7.66 0 1,000 -0.0
12/03/2020
8.06
 200 8.22 8.22 8.06 0 0 0
11/03/2020
8.22
 4,400 8.22 8.22 8.06 0 2,200 -0.0
10/03/2020
8.22
 3,900 8.14 8.30 8.22 0 3,900 -0.0
09/03/2020
8.14
 0 8.30 8.14 8.14 0 0 0
06/03/2020
8.30
 1,900 8.30 8.30 8.06 0 0 0
05/03/2020
8.30
 2,000 8.47 8.47 8.30 0 0 0
04/03/2020
8.47
 6,300 8.55 8.55 8.06 0 0 0
03/03/2020
8.55
 2,900 8.47 8.55 8.47 0 0 0
02/03/2020
8.47
 1,500 8.47 8.47 8.47 0 0 0
28/02/2020
8.47
 0 8.47 8.47 8.47 0 0 0
27/02/2020
8.47
 800 8.22 8.47 8.47 0 0 0
26/02/2020
8.22
 1,100 8.47 8.47 8.06 0 0 0
25/02/2020
8.47
 3,900 8.47 8.47 7.98 0 0 0
24/02/2020
8.47
 9,700 8.22 8.47 8.39 0 0 0
21/02/2020
8.22
 2,500 8.47 8.47 8.22 0 0 0
20/02/2020
8.47
 400 8.14 8.47 8.47 0 0 0
19/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
18/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
17/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
14/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
13/02/2020
8.14
 0 8.06 8.14 8.14 0 0 0
12/02/2020
8.06
 5,400 8.47 8.47 8.06 0 0 0
11/02/2020
8.47
 200 8.47 8.47 7.74 0 0 0
10/02/2020
8.47
 0 8.47 8.47 8.47 0 0 0
07/02/2020
8.47
 2,200 8.39 8.47 8.47 0 0 0
06/02/2020
8.39
 2,400 8.39 8.39 8.39 0 0 0
05/02/2020
8.39
 0 8.22 8.39 8.39 0 0 0
04/02/2020
8.22
 6,000 8.22 8.47 8.22 0 0 0
03/02/2020
8.22
 0 7.90 8.22 8.22 0 0 0
31/01/2020
7.90
 2,900 8.71 8.87 7.82 0 0 0
30/01/2020
8.71
 1,900 8.87 8.87 8.71 0 1,800 -0.0
22/01/2020
8.87
 0 8.87 8.87 8.87 0 0 0
21/01/2020
8.87
 100 8.06 8.87 8.87 0 0 0
20/01/2020
8.06
 1,200 8.30 8.30 8.06 0 0 0
17/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
16/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
15/01/2020
8.30
 100 7.98 8.30 8.30 0 100 -0.0
14/01/2020
7.98
 7,000 8.30 8.30 7.98 0 3,500 -0.0
13/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
10/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
09/01/2020
8.30
 0 8.30 8.30 8.30 0 0 0
08/01/2020
8.30
 0 8.06 8.30 8.30 0 0 0
07/01/2020
8.06
 13,600 8.06 9.27 8.06 0 10,200 -0.1
06/01/2020
8.06
 0 7.98 8.06 8.06 0 0 0
03/01/2020
7.98
 4,200 7.82 8.06 7.74 0 3,900 -0.0
02/01/2020
7.82
 1,100 7.74 7.82 7.74 0 0 0
31/12/2019
7.74
 300 7.66 7.90 7.74 0 100 -0.0
30/12/2019
7.66
 4,200 8.06 8.06 7.66 0 300 -0.0
27/12/2019
8.06
 2,600 8.06 8.06 8.06 0 2,600 -0.0
26/12/2019
8.06
 2,700 8.06 8.06 8.06 0 0 0
25/12/2019
8.06
 7,300 8.30 8.30 7.74 0 0 0
24/12/2019
8.30
 4,900 8.06 8.39 8.14 0 0 0
23/12/2019
8.06
 0 8.06 8.06 8.06 0 0 0
20/12/2019
8.06
 0 7.74 8.06 8.06 0 0 0
19/12/2019
7.74
 15,700 7.66 8.22 7.66 0 1,400 -0.0
18/12/2019
7.66
 900 7.66 7.82 7.66 0 500 -0.0
17/12/2019
7.66
 9,400 7.82 7.82 7.66 0 9,000 -0.1
16/12/2019
7.82
 1,300 8.06 8.06 7.82 0 1,300 -0.0
13/12/2019
8.06
 18,200 8.14 8.14 7.66 0 18,200 -0.2
12/12/2019
8.14
 0 8.14 8.14 8.14 0 0 0
11/12/2019
8.14
 0 8.22 8.14 8.14 0 0 0
10/12/2019
8.22
 900 8.06 8.22 8.14 0 0 0
09/12/2019
8.06
 300 7.82 8.06 8.06 0 0 0
06/12/2019
7.82
 0 7.82 7.82 7.82 0 0 0
05/12/2019
7.82
 0 7.82 7.82 7.82 0 0 0
04/12/2019
7.82
 16,000 8.06 8.14 7.74 0 15,700 -0.2
03/12/2019
8.06
 0 8.06 8.06 8.06 0 0 0
02/12/2019
8.06
 600 8.06 8.06 8.06 0 0 0
29/11/2019
8.06
 2,000 7.90 8.06 7.90 0 0 0
28/11/2019
7.90
 0 7.98 7.90 7.90 0 0 0
27/11/2019
7.98
 5,000 8.22 8.22 7.90 0 0 0
26/11/2019
8.22
 0 8.22 8.22 8.22 0 0 0
25/11/2019
8.22
 300 8.06 8.22 8.22 0 0 0
22/11/2019
8.06
 1,000 8.47 8.47 8.06 0 0 0
21/11/2019
8.47
 2,200 8.06 8.47 8.06 0 0 0
20/11/2019
8.06
 7,200 8.06 8.06 8.06 3,500 7,000 -0.0
19/11/2019
8.06
 6,600 8.06 8.06 7.98 0 4,800 -0.0
18/11/2019
8.06
 1,100 8.06 8.14 8.06 0 300 -0.0
15/11/2019
8.06
 1,600 8.22 8.30 8.06 0 0 0
14/11/2019
8.22
 0 8.22 8.22 8.22 0 0 0
13/11/2019
8.22
 500 8.06 8.22 8.22 0 0 0
12/11/2019
8.06
 5,800 8.14 8.14 8.06 0 0 0
11/11/2019
8.14
 5,900 8.30 8.30 8.14 0 0 0
08/11/2019
8.30
 1,100 8.22 8.30 8.30 0 0 0
07/11/2019
8.22
 2,400 8.30 8.30 8.22 0 0 0
06/11/2019
8.30
 500 8.30 8.30 8.30 0 0 0
05/11/2019
8.30
 200 7.98 8.30 8.30 0 0 0
04/11/2019
7.98
 1,500 7.98 7.98 7.98 0 0 0
01/11/2019
7.98
 0 7.98 7.98 7.98 0 0 0
31/10/2019
7.98
 100 8.06 8.06 7.98 0 0 0
30/10/2019
8.06
 0 8.06 8.06 8.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |