Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 989.99 +6.82 (+0.69%)
  • HNX-Index 112.55 +0.56 (+0.50%)
  • UPCOM-Index 51.91 +0.10 (+0.20%)
TCT Phát điện 3 - CTCP
Power Generation Joint Stock Corporation 3
Mã CK:      PGV      13.30      ■■ 0 (0%)      (cập nhật 08:45 22/06/2018)
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
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.