CTCP Tư vấn Xây dựng Điện 3 (tv3)

12
-0.20
(-1.64%)
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) 		0.10 0.83% 138,400 900 0.0
12
12.60
12.20
2 tháng
(2024-07-22) 		0 0% 202,300 900 0.0
11.80
12.60
12.20
3 tháng
(2024-06-21) 		-0.60 -4.69% 370,400 1,400 0.0
11.80
13.40
12.20
6 tháng
(2024-03-25) 		-1.20 -8.96% 761,900 -700 0.0
11.60
13.40
12.20
12 tháng
(2023-09-25) 		0.81 7.14% 2,525,900 10,500 0.1
10.33
13.70
12.20
24 tháng
(2022-09-30) 		-5.11 -29.51% 5,334,833 13,500 0.2
10.33
20.76
12.20
36 tháng
(2021-10-05) 		-2.86 -18.99% 14,766,705 30,900 0.4
10.33
23.96
12.20
60 tháng
(2019-10-16) 		-10.92 -47.23% 15,608,929 33,000 0.4
10.33
26.94
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
19.34
 1,000 19.26 19.34 19.34 0 0 0
27/04/2020
19.26
 1,200 18.78 20.60 19.26 0 0 0
24/04/2020
18.78
 2,500 18.46 18.78 18.78 0 0 0
23/04/2020
18.46
 1,000 19.73 21.63 18.46 0 0 0
22/04/2020
19.73
 100 17.99 19.73 19.73 0 0 0
21/04/2020
17.99
 100 18.15 18.15 17.99 0 0 0
20/04/2020
18.15
 200 17.43 19.18 18.15 0 0 0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/04/2020
17.43
 200 18.15 18.15 17.43 0 0 0
16/04/2020
18.15
 100 17.47 18.15 18.15 0 0 0
15/04/2020
17.47
 0 17.47 17.47 17.47 0 0 0
14/04/2020
17.47
 0 17.47 17.47 17.47 0 0 0
13/04/2020
17.47
 0 17.47 17.47 17.47 0 0 0
10/04/2020
17.47
 0 17.47 17.47 17.47 0 0 0
09/04/2020
17.47
 100 18.45 18.45 17.47 0 0 0
08/04/2020
18.45
 1,601 18.45 18.45 17.39 0 0 0
07/04/2020
18.45
 0 18.45 18.45 18.45 0 0 0
06/04/2020
18.45
 0 18.45 18.45 18.45 0 0 0
03/04/2020
18.45
 0 18.45 18.45 18.45 0 0 0
01/04/2020
18.45
 1,000 18.45 18.45 18.45 0 0 0
31/03/2020
18.45
 450 18.45 20.26 16.87 0 0 0
30/03/2020
18.45
 1,000 18.45 18.45 18.45 0 0 0
27/03/2020
18.45
 100 16.79 18.45 18.45 0 0 0
26/03/2020
16.79
 0 16.79 16.79 16.79 0 0 0
25/03/2020
16.79
 300 17.47 19.20 16.79 0 0 0
24/03/2020
17.47
 200 19.20 19.20 17.47 0 0 0
23/03/2020
19.20
 300 21.16 21.16 19.20 0 0 0
20/03/2020
21.16
 601 19.28 21.16 20.33 0 0 0
19/03/2020
19.28
 800 19.28 21.16 19.20 0 0 0
18/03/2020
19.28
 200 21.23 21.23 19.28 0 0 0
17/03/2020
21.23
 0 21.23 21.23 21.23 0 0 0
16/03/2020
21.23
 300 19.35 21.23 21.23 0 0 0
13/03/2020
19.35
 100 17.62 19.35 19.35 0 0 0
12/03/2020
17.62
 300 18.90 20.26 17.24 0 0 0
11/03/2020
18.90
 1,200 19.20 19.20 18.90 0 0 0
10/03/2020
19.20
 1,000 18.90 19.20 19.20 0 0 0
09/03/2020
18.90
 400 18.90 18.90 18.90 0 0 0
06/03/2020
18.90
 0 18.90 18.90 18.90 0 0 0
05/03/2020
18.90
 0 18.90 18.90 18.90 0 0 0
04/03/2020
18.90
 0 18.90 18.90 18.90 0 0 0
03/03/2020
18.90
 0 18.90 18.90 18.90 0 0 0
02/03/2020
18.90
 1,000 19.80 19.80 18.90 0 0 0
28/02/2020
19.80
 0 19.80 19.80 19.80 0 0 0
27/02/2020
19.80
 300 21.99 21.99 19.80 0 0 0
26/02/2020
21.99
 0 21.99 21.99 21.99 0 0 0
25/02/2020
21.99
 100 24.40 24.40 21.99 0 0 0
24/02/2020
24.40
 1,200 22.82 24.40 21.08 0 0 0
21/02/2020
22.82
 0 22.82 22.82 22.82 0 0 0
20/02/2020
22.82
 0 22.82 22.82 22.82 0 0 0
19/02/2020
22.82
 407 21.01 22.82 20.63 0 0 0
18/02/2020
21.01
 4,500 21.16 21.16 21.01 0 0 0
17/02/2020
21.16
 0 21.16 21.16 21.16 0 0 0
14/02/2020
21.16
 600 22.74 22.74 21.16 0 0 0
13/02/2020
22.74
 400 21.08 22.74 21.08 0 0 0
12/02/2020
21.08
 0 21.08 21.08 21.08 0 0 0
11/02/2020
21.08
 200 21.08 21.08 21.08 0 0 0
10/02/2020
21.08
 0 21.08 21.08 21.08 0 0 0
07/02/2020
21.08
 561 21.69 21.69 19.80 0 0 0
06/02/2020
21.69
 200 21.76 21.76 21.69 0 0 0
05/02/2020
21.76
 200 19.95 21.76 18.22 0 0 0
04/02/2020
19.95
 0 19.95 19.95 19.95 0 0 0
03/02/2020
19.95
 1,100 21.84 21.84 19.65 0 0 0
31/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
30/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
22/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
21/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
20/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
17/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
16/01/2020
21.84
 1,000 21.84 21.84 21.84 0 0 0
15/01/2020
21.84
 400 21.84 21.84 21.76 0 0 0
14/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
13/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
10/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
09/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
08/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
07/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
06/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
03/01/2020
21.84
 0 21.84 21.84 21.84 0 0 0
02/01/2020
21.84
 2,800 21.31 21.84 21.84 0 0 0
31/12/2019
21.31
 0 21.31 21.31 21.31 0 0 0
30/12/2019
21.31
 1,400 21.76 21.76 21.08 0 0 0
27/12/2019
21.76
 1,600 21.84 21.84 20.86 0 0 0
26/12/2019
21.84
 1,000 22.44 22.44 21.84 0 0 0
25/12/2019
22.44
 0 22.44 22.44 22.44 0 0 0
24/12/2019
22.44
 300 22.51 22.51 22.44 0 0 0
23/12/2019
22.51
 0 22.51 22.51 22.51 0 0 0
20/12/2019
22.51
 0 22.51 22.51 22.51 0 0 0
19/12/2019
22.51
 1,700 20.48 22.51 22.51 0 0 0
18/12/2019
20.48
 2,000 21.84 21.84 20.48 0 0 0
17/12/2019
21.84
 2,000 22.97 22.97 21.84 0 0 0
16/12/2019
22.97
 0 22.97 22.97 22.97 0 0 0
13/12/2019
22.97
 0 22.97 22.97 22.97 0 0 0
12/12/2019
22.97
 0 22.97 22.97 22.97 0 0 0
11/12/2019
22.97
 0 22.97 22.97 22.97 0 0 0
10/12/2019
22.97
 200 22.82 22.97 22.97 0 0 0
09/12/2019
22.82
 0 22.82 22.82 22.82 0 0 0
06/12/2019
22.82
 0 22.82 22.82 22.82 0 0 0
05/12/2019
22.82
 0 22.82 22.82 22.82 0 0 0
04/12/2019
22.82
 0 22.82 22.82 22.82 0 0 0
03/12/2019
22.82
 0 22.82 22.82 22.82 0 0 0
02/12/2019
22.82
 0 22.82 22.82 22.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |