Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 898.19 +1.04 (+0.12%)
  • HNX-Index 103.01 +2.00 (+1.98%)
  • UPCOM-Index 52.01 +0.76 (+1.49%)
TCT Phát điện 3 - CTCP
Power Generation Joint Stock Corporation 3
Mã CK:      PGV      11.90      -0.60 (-5.04%)      (cập nhật 23:45 16/11/2018)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.genco3.com/
PGV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/11/2018 11,900 -0.60 -5.04 12,500 12,000 11,900 1,500 17,850,000
15/11/2018 12,700 0.70 5.51 12,000 12,700 12,500 2,100 26,670,000
14/11/2018 12,000 0.80 6.67 11,200 12,000 12,000 200 2,400,000
13/11/2018 10,800 -11.20 -103.70 11,200 0 0 0 0
12/11/2018 10,800 -1.90 -17.59 12,700 11,600 10,800 1,000 10,800,000
09/11/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
08/11/2018 12,700 1.10 8.66 11,600 12,700 12,700 100 1,270,000
07/11/2018 11,700 1.40 11.97 10,300 11,700 11,000 1,100 12,870,000
06/11/2018 10,300 -1.10 -10.68 11,400 10,300 10,300 100 1,030,000
05/11/2018 12,200 -11.40 -93.44 11,400 0 0 0 0
02/11/2018 12,200 0.10 0.82 12,100 12,200 10,300 3,300 40,260,000
01/11/2018 12,000 -0.20 -1.67 12,200 12,300 12,000 2,300 27,600,000
31/10/2018 12,200 0.20 1.64 12,000 12,200 12,200 1,000 12,200,000
30/10/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
29/10/2018 12,000 0.60 5.00 11,400 12,000 12,000 800 9,600,000
26/10/2018 11,200 -11.40 -101.79 11,400 0 0 0 0
25/10/2018 11,200 0.00 ■■ 0.00 11,200 12,000 11,200 2,100 23,520,000
24/10/2018 11,200 -0.90 -8.04 12,100 11,200 11,200 500 5,600,000
23/10/2018 11,600 -0.60 -5.17 12,200 12,200 11,600 900 10,440,000
22/10/2018 12,300 -12.20 -99.19 12,200 0 0 0 0
19/10/2018 12,300 0.10 0.81 12,200 12,300 12,000 3,300 40,590,000
18/10/2018 12,300 0.20 1.63 12,100 12,300 12,100 4,500 55,350,000
17/10/2018 12,100 -0.10 -0.83 12,200 12,200 12,100 1,100 13,310,000
16/10/2018 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 1,200 14,640,000
15/10/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 200 2,440,000
12/10/2018 12,300 0.20 1.63 12,100 12,300 12,100 1,800 22,140,000
11/10/2018 12,300 -0.50 -4.07 12,800 12,300 12,100 5,800 71,340,000
10/10/2018 12,700 -12.80 -100.79 12,800 0 0 0 0
09/10/2018 12,700 -12.80 -100.79 12,800 0 0 0 0
08/10/2018 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 1,400 17,780,000
05/10/2018 12,700 -0.30 -2.36 13,000 12,700 12,700 8,000 101,600,000
04/10/2018 13,000 -0.60 -4.62 13,600 13,000 13,000 400 5,200,000
03/10/2018 13,600 -0.10 -0.74 13,700 13,600 13,600 300 4,080,000
02/10/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
01/10/2018 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 200 2,740,000
28/09/2018 13,800 -13.70 -99.28 13,700 0 0 0 0
27/09/2018 13,800 0.20 1.45 13,600 13,800 13,700 600 8,280,000
26/09/2018 13,800 -13.60 -98.55 13,600 0 0 0 0
25/09/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 2,400 33,120,000
24/09/2018 13,800 1.00 7.25 12,800 13,800 12,100 15,500 213,900,000
21/09/2018 12,800 -1.00 -7.81 13,800 12,800 12,800 100 1,280,000
20/09/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 500 6,900,000
19/09/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
18/09/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
17/09/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
14/09/2018 13,800 0.10 0.72 13,700 13,900 13,800 600 8,280,000
13/09/2018 14,000 1.00 7.14 13,000 14,000 13,000 15,500 217,000,000
12/09/2018 13,100 0.20 1.53 12,900 13,100 13,000 2,700 35,370,000
11/09/2018 12,900 0.10 0.78 12,800 13,000 12,500 5,800 74,820,000
10/09/2018 12,800 0.20 1.56 12,600 13,000 12,500 2,500 32,000,000
07/09/2018 12,500 1.40 11.20 11,100 12,700 12,500 200 2,500,000
06/09/2018 10,900 -1.90 -17.43 12,800 12,800 10,900 1,000 10,900,000
05/09/2018 12,700 -12.80 -100.79 12,800 0 0 0 0
04/09/2018 12,700 -0.10 -0.79 12,800 12,900 12,700 200 2,540,000
31/08/2018 12,700 -0.40 -3.15 13,100 12,900 12,700 700 8,890,000
30/08/2018 13,000 -0.20 -1.54 13,200 13,200 13,000 300 3,900,000
29/08/2018 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 400 5,200,000
28/08/2018 13,000 -0.20 -1.54 13,200 13,000 13,000 200 2,600,000
27/08/2018 13,100 -13.20 -100.76 13,200 0 0 0 0
24/08/2018 13,100 -13.20 -100.76 13,200 0 0 0 0
23/08/2018 13,100 0.10 0.76 13,000 13,200 13,100 200 2,620,000
22/08/2018 13,000 1.00 7.69 12,000 13,000 13,000 100 1,300,000
21/08/2018 12,000 -1.10 -9.17 13,100 12,000 12,000 1,000 12,000,000
20/08/2018 13,500 -13.10 -97.04 13,100 0 0 0 0
17/08/2018 13,500 -13.10 -97.04 13,100 0 0 0 0
16/08/2018 13,500 -13.10 -97.04 13,100 0 0 0 0
15/08/2018 13,500 -0.60 -4.44 14,100 13,500 13,000 1,400 18,900,000
14/08/2018 14,500 0.70 4.83 13,800 14,500 13,800 12,400 179,800,000
13/08/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
10/08/2018 13,800 0.20 1.45 13,600 13,800 13,800 3,000 41,400,000
09/08/2018 13,600 -0.20 -1.47 13,800 13,600 13,600 100 1,360,000
08/08/2018 13,800 -0.10 -0.72 13,900 13,800 13,800 100 1,380,000
07/08/2018 13,800 0.50 3.62 13,300 14,000 13,200 5,100 70,380,000
06/08/2018 13,200 0.10 0.76 13,100 13,400 13,200 300 3,960,000
03/08/2018 13,400 0.10 0.75 13,300 13,400 13,000 300 4,020,000
02/08/2018 13,100 1.00 7.63 12,100 13,800 13,100 600 7,860,000
01/08/2018 11,500 -12.10 -105.22 12,100 0 0 0 0
31/07/2018 11,500 -1.80 -15.65 13,300 13,300 11,500 3,600 41,400,000
30/07/2018 13,200 0.10 0.76 13,100 13,400 13,200 300 3,960,000
27/07/2018 12,800 -13.10 -102.34 13,100 0 0 0 0
26/07/2018 12,800 -13.10 -102.34 13,100 0 0 0 0
25/07/2018 12,800 -13.10 -102.34 13,100 0 0 0 0
24/07/2018 12,800 0.10 0.78 12,700 14,000 12,800 600 7,680,000
23/07/2018 11,900 -12.70 -106.72 12,700 0 0 0 0
20/07/2018 11,900 -12.70 -106.72 12,700 0 0 0 0
19/07/2018 11,900 0.20 1.68 11,700 12,900 11,900 400 4,760,000
18/07/2018 13,000 -11.70 -90.00 11,700 0 0 0 0
17/07/2018 13,000 -11.70 -90.00 11,700 0 0 0 0
16/07/2018 13,000 0.00 ■■ 0.00 13,000 13,000 11,100 500 6,500,000
13/07/2018 13,000 1.00 7.69 12,000 13,000 13,000 100 1,300,000
12/07/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
11/07/2018 12,000 -1.00 -8.33 13,000 12,000 12,000 1,200 14,400,000
10/07/2018 12,800 -13.00 -101.56 13,000 0 0 0 0
09/07/2018 12,800 -0.30 -2.34 13,100 13,100 12,800 400 5,120,000
06/07/2018 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 400 5,240,000
05/07/2018 13,100 1.60 12.21 11,500 13,100 13,100 100 1,310,000
04/07/2018 12,400 -0.50 -4.03 12,900 12,900 11,000 1,400 17,360,000
03/07/2018 12,900 1.60 12.40 11,300 12,900 12,900 100 1,290,000
02/07/2018 11,300 -1.90 -16.81 13,200 11,300 11,300 100 1,130,000
29/06/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 100 1,320,000
28/06/2018 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 500 6,550,000
27/06/2018 13,100 0.00 ■■ 0.00 13,100 13,600 13,100 2,000 26,200,000
26/06/2018 13,000 0.30 2.31 12,700 13,100 13,000 400 5,200,000
25/06/2018 13,200 -0.10 -0.76 13,300 13,200 12,000 3,700 48,840,000
22/06/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 200 2,660,000
21/06/2018 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 800 10,560,000
20/06/2018 13,900 0.40 2.88 13,500 13,900 11,500 2,500 34,750,000
19/06/2018 13,400 -0.10 -0.75 13,500 13,500 13,400 800 10,720,000
18/06/2018 13,500 -0.10 -0.74 13,600 13,600 13,500 700 9,450,000
15/06/2018 13,500 0.30 2.22 13,200 13,800 13,500 600 8,100,000
14/06/2018 13,200 1.60 12.12 11,600 13,300 12,500 3,300 43,560,000
13/06/2018 11,600 -2.00 -17.24 13,600 11,600 11,600 500 5,800,000
12/06/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
11/06/2018 13,600 0.10 0.74 13,500 13,800 13,500 1,400 19,040,000
08/06/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
07/06/2018 13,500 0.30 2.27 13,500 13,500 13,500 2,000 27,000,000
06/06/2018 13,000 -0.30 -2.26 14,000 14,000 13,000 2,900 37,700,000
05/06/2018 13,300 -0.10 -0.75 13,300 13,300 13,300 200 2,660,000
04/06/2018 13,400 0.10 0.75 13,600 13,600 13,000 8,500 113,900,000
01/06/2018 13,000 -0.90 -6.47 14,000 14,000 13,000 3,800 49,400,000
31/05/2018 14,000 -0.20 -1.41 13,900 14,000 13,900 600 8,400,000
30/05/2018 14,000 -0.20 -1.41 14,300 14,300 14,000 900 12,600,000
29/05/2018 14,200 -0.20 -1.39 14,200 14,200 14,200 1,500 21,300,000
28/05/2018 14,400 0.10 0.70 14,400 14,400 14,400 300 4,320,000
25/05/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
24/05/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
23/05/2018 14,300 0.10 0.70 14,400 14,400 14,300 300 4,290,000
22/05/2018 14,100 0.00 ■■ 0.00 14,400 14,400 14,100 500 7,050,000
21/05/2018 14,000 0.30 2.19 14,500 14,500 14,000 2,400 33,600,000
18/05/2018 13,500 -1.00 -6.90 14,600 14,600 13,500 1,200 16,200,000
17/05/2018 14,500 1.30 9.85 14,800 14,800 13,500 5,300 76,850,000
16/05/2018 13,200 0.00 ■■ 0.00 15,000 15,000 13,200 1,300 17,160,000
15/05/2018 13,200 -1.70 -11.41 13,200 13,200 13,200 1,100 14,520,000
14/05/2018 14,900 0.00 ■■ 0.00 14,800 14,900 14,800 200 2,980,000
11/05/2018 14,900 0.60 4.20 14,900 14,900 14,900 100 1,490,000
10/05/2018 14,300 0.20 1.42 14,200 14,500 14,200 400 5,720,000
09/05/2018 14,100 0.60 4.44 14,000 14,700 14,000 600 8,460,000
08/05/2018 13,500 0.60 4.65 14,700 14,700 13,500 200 2,700,000
07/05/2018 12,900 0.20 1.57 13,200 13,200 12,600 2,300 29,670,000
04/05/2018 12,700 0.20 1.60 14,300 14,300 12,600 2,100 26,670,000
03/05/2018 12,500 -1.50 -10.71 12,600 12,600 12,500 500 6,250,000
02/05/2018 14,000 -0.60 -4.11 14,600 14,600 14,000 2,900 40,600,000
27/04/2018 14,600 -2.20 -13.10 14,600 14,600 14,600 400 5,840,000
26/04/2018 16,800 1.80 12.00 17,200 17,200 16,500 2,000 33,600,000
24/04/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
23/04/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/04/2018 15,000 -0.80 -5.06 15,000 15,000 15,000 200 3,000,000
19/04/2018 15,800 0.10 0.64 15,800 15,800 15,800 0 0
18/04/2018 15,700 -0.30 -1.88 15,800 15,800 15,700 200 3,140,000
17/04/2018 16,000 -0.30 -1.84 16,000 16,000 16,000 1,500 24,000,000
16/04/2018 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 400 6,520,000
13/04/2018 16,300 -0.10 -0.61 16,300 16,300 16,300 700 11,410,000
12/04/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
11/04/2018 16,400 0.10 0.61 16,400 16,400 16,400 0 0
10/04/2018 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 2,400 39,120,000
09/04/2018 16,300 -0.10 -0.61 16,300 16,300 16,300 0 0
06/04/2018 16,400 0.60 3.80 16,000 16,400 16,000 20,300 332,920,000
05/04/2018 15,800 -0.40 -2.47 16,900 16,900 15,800 3,400 53,720,000
04/04/2018 16,200 0.50 3.18 16,200 16,200 16,100 11,000 178,200,000
03/04/2018 15,700 -0.30 -1.88 16,000 16,000 15,700 5,400 84,780,000
02/04/2018 16,000 -0.30 -1.84 15,700 16,000 15,700 9,600 153,600,000
30/03/2018 16,300 -0.30 -1.81 16,500 16,500 16,300 24,500 399,350,000
29/03/2018 16,600 0.10 0.61 16,500 17,100 16,500 57,500 954,500,000
28/03/2018 16,500 -0.10 -0.60 16,600 16,600 15,500 4,600 75,900,000
27/03/2018 16,600 -0.20 -1.19 16,500 17,000 16,500 4,900 81,340,000
26/03/2018 16,800 -2.10 -11.11 18,000 18,000 15,200 7,500 126,000,000
23/03/2018 18,900 -0.60 -3.08 19,000 19,000 17,000 9,500 179,550,000
22/03/2018 19,500 -2.50 -11.36 20,100 20,100 19,500 7,800 152,100,000
21/03/2018 22,000 0.00 ■■ 0.00 26,000 26,000 20,000 31,000 682,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.